Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.720 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 5.190 5.190 5.022 5.123 32,852,252 +0.05(+0.93%)
May 28, 2009 5.006 5.086 4.932 5.076 29,765,990 +0.18(+3.70%)
May 27, 2009 4.977 5.066 4.868 4.895 32,788,294 -0.05(-1.08%)
May 26, 2009 4.684 4.959 4.660 4.949 28,156,976 +0.22(+4.68%)
May 22, 2009 4.700 4.799 4.559 4.727 41,914,192 +0.05(+1.00%)
May 21, 2009 4.684 4.717 4.603 4.680 21,996,754 -0.02(-0.43%)
May 20, 2009 4.727 7.368 4.684 4.700 33,459,520 +0.02(+0.50%)
May 19, 2009 4.623 4.761 4.573 4.677 20,051,372 +0.03(+0.65%)
May 18, 2009 4.452 4.653 4.445 4.647 22,199,138 +0.32(+7.45%)
May 15, 2009 4.415 4.445 4.311 4.325 18,234,760 +0.06(+1.50%)
May 14, 2009 4.288 4.450 4.261 4.261 17,369,838 +0.00(+0.08%)
May 13, 2009 4.365 4.382 4.247 4.258 24,627,650 -0.24(-5.44%)
May 12, 2009 4.610 4.657 4.449 4.502 28,209,014 -0.07(-1.61%)
May 11, 2009 4.580 4.620 4.509 4.576 31,055,758 -0.10(-2.08%)
May 08, 2009 4.663 4.697 4.502 4.674 30,942,604 +0.21(+4.66%)
May 07, 2009 4.677 4.710 4.429 4.466 37,751,072 -0.24(-5.20%)
May 06, 2009 4.663 4.788 4.620 4.710 50,469,348 +0.17(+3.85%)
May 05, 2009 4.506 4.580 4.429 4.536 31,728,776 +0.01(+0.30%)
May 04, 2009 4.301 4.529 4.281 4.523 27,737,060 +0.29(+6.81%)
May 01, 2009 4.160 4.288 4.063 4.234 20,527,646 +0.11(+2.77%)
Apr 30, 2009 4.231 4.274 4.117 4.120 36,293,408 -0.06(-1.37%)
Apr 29, 2009 3.986 4.190 3.979 4.177 31,516,818 +0.29(+7.42%)
Apr 28, 2009 3.784 3.962 3.758 3.888 22,714,288 +0.05(+1.22%)
Apr 27, 2009 3.939 3.969 3.818 3.841 24,366,968 -0.17(-4.18%)
Apr 24, 2009 4.019 4.063 3.942 4.009 30,949,296 +0.08(+2.05%)
Apr 23, 2009 3.845 3.949 3.781 3.929 44,474,068 +0.17(+4.55%)
Apr 22, 2009 3.815 3.845 3.744 3.758 31,394,250 -0.08(-2.10%)
Apr 21, 2009 3.687 3.841 3.623 3.838 25,196,436 +0.13(+3.53%)
Apr 20, 2009 3.845 3.856 3.704 3.707 21,809,272 -0.26(-6.51%)
Apr 17, 2009 4.060 4.060 3.959 3.966 18,578,530 -0.06(-1.42%)
Apr 16, 2009 3.992 4.073 3.925 4.023 24,325,578 +0.09(+2.39%)
Apr 15, 2009 3.835 3.939 3.805 3.929 25,014,520 +0.06(+1.47%)
Apr 14, 2009 4.033 4.070 3.868 3.872 40,983,564 -0.18(-4.47%)
Apr 13, 2009 4.063 4.103 4.016 4.053 28,026,358 -0.06(-1.39%)
Apr 09, 2009 3.982 4.117 3.959 4.110 33,730,480 +0.24(+6.34%)
Apr 08, 2009 3.845 3.905 3.781 3.865 26,365,886 +0.09(+2.49%)
Apr 07, 2009 3.731 3.845 3.707 3.771 25,718,268 -0.02(-0.62%)
Apr 06, 2009 3.751 3.818 3.694 3.795 29,058,058 -0.02(-0.44%)
Apr 03, 2009 3.704 3.855 3.660 3.811 28,583,538 +0.12(+3.37%)
Apr 02, 2009 3.654 3.734 3.603 3.687 32,287,984 +0.18(+5.17%)
Apr 01, 2009 3.335 3.513 3.315 3.506 22,836,606 +0.18(+5.56%)
Mar 31, 2009 3.348 3.409 3.298 3.321 26,483,536 +0.07(+2.06%)
Mar 30, 2009 3.342 3.345 3.241 3.254 35,133,128 -0.28(-7.88%)
Mar 26, 2009 3.452 3.540 3.405 3.533 25,890,674 +0.12(+3.44%)
Mar 25, 2009 3.395 3.476 3.311 3.415 41,158,988 +0.06(+1.80%)
Mar 24, 2009 3.389 3.429 3.342 3.355 30,513,134 -0.14(-3.94%)
Mar 23, 2009 3.353 3.513 3.348 3.493 40,421,684 +0.32(+10.04%)
Mar 20, 2009 3.238 3.258 3.157 3.174 19,013,932 -0.14(-4.15%)
Mar 19, 2009 3.479 3.479 3.231 3.311 44,327,880 -0.07(-2.18%)
Mar 18, 2009 3.251 3.422 3.170 3.385 33,772,144 +0.10(+3.06%)
Mar 17, 2009 3.187 3.285 3.130 3.285 23,011,160 +0.13(+4.26%)
Mar 16, 2009 3.285 3.318 3.147 3.150 21,772,048 +0.01(+0.21%)
Mar 13, 2009 3.204 3.234 3.093 3.144 0 -0.05(-1.68%)
Mar 12, 2009 3.066 3.207 3.030 3.197 25,808,372 +0.16(+5.30%)
Mar 11, 2009 3.117 3.144 2.993 3.036 26,523,068 -0.05(-1.52%)
Mar 10, 2009 2.916 3.093 2.909 3.083 36,554,028 +0.23(+8.24%)
Mar 09, 2009 2.872 2.962 2.818 2.848 34,745,620 -0.10(-3.30%)
Mar 06, 2009 2.916 3.003 2.855 2.946 0 +0.06(+2.09%)
Mar 05, 2009 2.838 2.922 2.801 2.885 21,403,714 -0.06(-2.05%)
Mar 04, 2009 2.842 2.962 2.808 2.946 39,657,212 +0.23(+8.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.