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 )

2.725 -0.025 (-0.91%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 30, 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 (%)
Oct 31, 2008 3.889 4.056 3.832 3.925 45,553,016 -0.20(-4.96%)
Oct 30, 2008 3.865 4.217 3.798 4.130 48,902,212 +0.47(+12.73%)
Oct 29, 2008 3.422 3.885 3.308 3.664 49,527,996 +0.21(+6.12%)
Oct 28, 2008 3.201 3.473 3.097 3.452 42,579,740 +0.62(+22.06%)
Oct 27, 2008 2.953 3.093 2.828 2.828 32,994,238 -0.01(-0.35%)
Oct 24, 2008 2.791 2.966 2.734 2.838 44,453,416 -0.40(-12.33%)
Oct 23, 2008 3.100 3.345 2.959 3.238 46,874,852 +0.14(+4.66%)
Oct 22, 2008 3.483 3.516 3.040 3.093 38,923,656 -0.68(-18.04%)
Oct 21, 2008 3.845 3.962 3.697 3.775 34,124,288 -0.28(-6.87%)
Oct 20, 2008 3.872 4.187 3.825 4.053 42,355,008 +0.23(+6.15%)
Oct 17, 2008 3.842 4.080 3.691 3.818 46,420,672 -0.12(-3.15%)
Oct 16, 2008 3.929 4.026 3.362 3.942 65,162,124 +0.40(+11.27%)
Oct 15, 2008 4.244 4.301 3.476 3.543 51,081,984 -0.99(-21.78%)
Oct 14, 2008 4.778 5.036 4.330 4.529 60,117,348 +0.07(+1.50%)
Oct 13, 2008 3.738 4.472 3.620 4.462 48,609,512 +1.21(+37.25%)
Oct 10, 2008 3.184 3.496 2.852 3.251 56,158,892 -0.16(-4.72%)
Oct 09, 2008 3.892 4.083 3.127 3.412 37,087,320 -0.20(-5.48%)
Oct 08, 2008 3.301 3.932 3.187 3.610 50,913,752 -0.10(-2.62%)
Oct 07, 2008 3.942 4.180 3.587 3.707 33,855,052 -0.25(-6.44%)
Oct 06, 2008 4.053 4.167 3.439 3.962 40,373,772 -0.44(-10.05%)
Oct 03, 2008 4.818 4.966 4.368 4.405 25,069,938 -0.33(-7.01%)
Oct 02, 2008 5.378 5.395 4.583 4.737 34,818,500 -0.62(-11.58%)
Oct 01, 2008 5.318 5.462 5.100 5.358 19,661,328 -0.04(-0.81%)
Sep 30, 2008 4.976 5.469 4.898 5.402 33,275,250 +0.86(+18.91%)
Sep 29, 2008 5.100 5.130 4.543 4.543 34,220,492 -0.88(-16.16%)
Sep 26, 2008 5.512 5.519 5.355 5.419 0 -0.17(-3.06%)
Sep 25, 2008 5.486 5.643 5.400 5.590 27,364,186 +0.32(+5.98%)
Sep 24, 2008 5.335 5.435 5.241 5.274 20,904,584 +0.01(+0.13%)
Sep 23, 2008 5.536 5.647 5.221 5.268 35,696,328 -0.25(-4.62%)
Sep 22, 2008 5.556 5.764 5.486 5.523 38,780,872 -0.08(-1.50%)
Sep 19, 2008 5.432 6.039 5.184 5.606 0 +0.48(+9.43%)
Sep 18, 2008 4.724 5.153 4.462 5.123 66,058,232 +0.47(+10.17%)
Sep 17, 2008 5.009 5.066 4.603 4.650 59,410,400 -0.55(-10.64%)
Sep 16, 2008 4.774 5.231 4.774 5.204 58,287,884 +0.10(+1.91%)
Sep 15, 2008 5.264 5.425 5.073 5.107 48,842,084 -0.58(-10.26%)
Sep 12, 2008 5.496 5.717 5.419 5.690 39,918,052 +0.23(+4.31%)
Sep 11, 2008 5.291 5.469 5.268 5.455 61,943,624 -0.13(-2.28%)
Sep 10, 2008 5.663 5.684 5.415 5.583 50,230,792 +0.02(+0.42%)
Sep 09, 2008 5.821 5.898 5.536 5.559 43,652,672 -0.40(-6.65%)
Sep 08, 2008 6.197 6.230 5.831 5.955 43,300,784 +0.08(+1.43%)
Sep 05, 2008 5.714 5.892 5.613 5.871 0 +0.02(+0.34%)
Sep 04, 2008 6.056 6.110 5.794 5.851 41,101,072 -0.25(-4.12%)
Sep 03, 2008 6.086 6.237 6.063 6.103 35,625,084 +0.02(+0.39%)
Sep 02, 2008 6.110 6.230 6.063 6.079 35,623,116 -0.10(-1.58%)
Aug 29, 2008 6.234 6.274 6.116 6.177 14,281,807 -0.04(-0.70%)
Aug 28, 2008 6.314 6.318 6.217 6.220 22,657,714 +0.10(+1.59%)
Aug 27, 2008 6.053 6.167 5.994 6.123 22,516,050 +0.08(+1.28%)
Aug 26, 2008 6.043 6.086 5.942 6.046 19,456,622 -0.04(-0.72%)
Aug 25, 2008 6.257 6.261 6.056 6.090 13,309,039 -0.14(-2.26%)
Aug 22, 2008 6.398 6.408 6.214 6.230 17,944,810 -0.07(-1.12%)
Aug 21, 2008 6.230 6.358 6.130 6.301 25,255,024 +0.09(+1.40%)
Aug 20, 2008 6.147 6.224 6.110 6.214 25,437,300 +0.15(+2.55%)
Aug 19, 2008 5.912 6.076 5.895 6.059 26,948,746 +0.02(+0.28%)
Aug 18, 2008 6.257 6.294 6.009 6.043 23,012,440 -0.14(-2.23%)
Aug 15, 2008 6.358 6.358 6.143 6.180 0 -0.15(-2.44%)
Aug 14, 2008 6.321 6.427 6.241 6.334 23,582,484 +0.04(+0.69%)
Aug 13, 2008 6.264 6.378 6.163 6.291 33,382,176 +0.02(+0.27%)
Aug 12, 2008 6.418 6.493 6.214 6.274 35,496,552 -0.12(-1.89%)
Aug 11, 2008 6.600 6.630 6.331 6.395 32,769,016 -0.22(-3.30%)
Aug 08, 2008 6.626 6.683 6.583 6.613 19,422,250 -0.11(-1.65%)
Aug 07, 2008 6.737 6.821 6.667 6.724 26,638,030 -0.14(-2.00%)
Aug 06, 2008 6.670 6.871 6.633 6.861 25,018,026 +0.16(+2.45%)
Aug 05, 2008 6.677 6.737 6.606 6.697 28,278,014 +0.13(+1.94%)
Aug 04, 2008 6.942 6.942 6.536 6.569 42,821,672 -0.43(-6.09%)
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.