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 )

2.603 -0.018 (-0.67%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 17, 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 (%)
Jun 30, 2009 5.050 5.070 4.919 4.949 24,058,132 -0.06(-1.20%)
Jun 29, 2009 5.060 5.060 4.956 5.009 19,662,878 +0.02(+0.40%)
Jun 26, 2009 5.013 5.070 4.962 4.989 30,353,372 +0.05(+1.09%)
Jun 25, 2009 4.778 4.966 4.771 4.936 26,712,866 +0.21(+4.47%)
Jun 24, 2009 4.698 4.792 4.654 4.724 33,064,270 +0.06(+1.29%)
Jun 23, 2009 4.691 4.748 4.611 4.664 29,728,732 +0.00(+0.07%)
Jun 22, 2009 4.859 4.912 4.661 4.661 32,294,632 -0.34(-6.77%)
Jun 19, 2009 5.026 5.076 4.969 4.999 25,601,688 +0.06(+1.22%)
Jun 18, 2009 4.962 5.029 4.889 4.939 18,960,242 -0.03(-0.54%)
Jun 17, 2009 4.942 4.996 4.859 4.966 25,627,266 -0.06(-1.13%)
Jun 16, 2009 5.143 5.207 4.999 5.023 26,260,776 -0.05(-1.06%)
Jun 15, 2009 5.184 5.204 4.952 5.076 22,769,522 -0.23(-4.30%)
Jun 12, 2009 5.187 5.338 5.157 5.304 27,012,414 +0.04(+0.70%)
Jun 11, 2009 5.204 5.308 5.130 5.267 18,486,980 +0.12(+2.34%)
Jun 10, 2009 5.200 5.230 5.023 5.147 17,046,150 +0.00(+0.00%)
Jun 09, 2009 5.234 5.254 5.055 5.147 16,684,072 +0.03(+0.66%)
Jun 08, 2009 5.033 5.167 4.956 5.113 19,070,204 -0.01(-0.13%)
Jun 05, 2009 5.267 5.284 5.050 5.120 29,975,570 -0.04(-0.78%)
Jun 04, 2009 4.993 5.177 4.979 5.160 21,033,520 +0.14(+2.80%)
Jun 03, 2009 5.157 5.180 4.859 5.019 46,475,764 -0.22(-4.16%)
Jun 02, 2009 5.261 5.401 5.224 5.237 30,153,602 -0.07(-1.33%)
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.