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 (%)
Dec 31, 2009 7.365 7.443 7.443 7.443 17,571,478 +0.11(+1.48%)
Dec 30, 2009 7.212 7.338 7.167 7.334 15,868,027 +0.17(+2.38%)
Dec 29, 2009 7.171 7.236 7.161 7.164 15,714,763 +0.05(+0.77%)
Dec 28, 2009 7.215 7.222 7.086 7.110 10,320,485 +0.02(+0.24%)
Dec 24, 2009 7.093 7.130 7.048 7.093 3,352,993 +0.04(+0.58%)
Dec 23, 2009 7.076 7.093 6.916 7.052 16,983,842 -0.01(-0.10%)
Dec 22, 2009 7.072 7.089 7.001 7.059 20,098,724 +0.11(+1.62%)
Dec 21, 2009 7.035 7.087 6.524 6.946 20,525,024 +0.01(+0.20%)
Dec 18, 2009 6.936 7.076 6.885 6.933 30,095,844 -0.03(-0.49%)
Dec 17, 2009 7.178 7.219 6.919 6.967 34,633,136 -0.44(-5.93%)
Dec 16, 2009 7.470 7.528 7.287 7.406 25,669,948 -0.09(-1.18%)
Dec 15, 2009 7.477 7.639 7.447 7.494 17,180,060 -0.06(-0.81%)
Dec 14, 2009 7.511 7.555 7.494 7.555 15,963,665 -0.01(-0.13%)
Dec 11, 2009 7.552 7.624 7.470 7.566 19,372,876 +0.01(+0.18%)
Dec 10, 2009 7.467 7.559 7.419 7.552 19,557,834 +0.07(+1.00%)
Dec 09, 2009 7.355 7.484 7.302 7.477 22,153,646 +0.03(+0.37%)
Dec 08, 2009 7.436 7.460 7.300 7.450 27,603,826 -0.06(-0.86%)
Dec 07, 2009 7.416 7.681 7.416 7.515 28,109,812 +0.11(+1.49%)
Dec 04, 2009 7.585 7.619 7.327 7.404 30,730,354 +0.00(+0.05%)
Dec 03, 2009 7.528 7.552 7.380 7.401 24,893,978 -0.02(-0.32%)
Dec 02, 2009 7.387 7.572 7.350 7.424 32,518,414 +0.08(+1.09%)
Dec 01, 2009 7.264 7.460 7.250 7.344 32,282,276 +0.23(+3.30%)
Nov 30, 2009 7.062 7.123 6.952 7.109 35,399,592 +0.11(+1.63%)
Nov 27, 2009 6.824 7.069 6.784 6.995 19,404,342 -0.19(-2.66%)
Nov 25, 2009 7.143 7.274 7.086 7.186 28,192,054 +0.28(+4.03%)
Nov 24, 2009 7.019 7.103 6.891 6.908 17,249,218 -0.11(-1.53%)
Nov 23, 2009 7.019 7.129 6.999 7.015 21,984,140 +0.08(+1.11%)
Nov 20, 2009 7.039 7.039 6.794 6.938 18,314,834 -0.07(-0.96%)
Nov 19, 2009 7.035 7.062 6.797 7.005 32,877,828 -0.14(-1.93%)
Nov 18, 2009 7.160 7.213 7.062 7.143 25,780,432 -0.06(-0.79%)
Nov 17, 2009 7.109 7.200 7.015 7.200 24,988,372 +0.09(+1.27%)
Nov 16, 2009 6.985 7.128 6.978 7.109 32,282,522 +0.17(+2.52%)
Nov 13, 2009 6.804 6.985 6.740 6.935 24,390,024 +0.10(+1.42%)
Nov 12, 2009 6.962 7.062 6.750 6.838 28,199,074 -0.18(-2.63%)
Nov 11, 2009 7.176 7.176 6.938 7.022 29,281,930 -0.07(-0.95%)
Nov 10, 2009 6.999 7.133 6.925 7.089 24,762,814 -0.06(-0.80%)
Nov 09, 2009 7.032 7.166 7.002 7.146 24,672,938 +0.21(+3.00%)
Nov 06, 2009 6.804 6.938 6.797 6.938 20,749,792 +0.06(+0.93%)
Nov 05, 2009 6.824 6.972 6.794 6.874 26,852,734 -0.01(-0.15%)
Nov 04, 2009 6.861 6.918 6.744 6.884 58,857,032 +0.04(+0.59%)
Nov 03, 2009 6.673 6.908 6.559 6.844 37,005,640 +0.20(+2.98%)
Nov 02, 2009 6.687 6.848 6.522 6.646 33,523,254 +0.04(+0.56%)
Oct 30, 2009 7.019 7.103 6.505 6.609 48,769,380 -0.33(-4.69%)
Oct 29, 2009 6.583 7.012 6.583 6.935 34,873,328 +0.47(+7.32%)
Oct 28, 2009 6.918 6.952 6.432 6.462 50,468,260 -0.49(-7.05%)
Oct 27, 2009 7.049 7.076 6.864 6.952 28,729,086 -0.15(-2.17%)
Oct 26, 2009 7.217 7.337 7.009 7.106 21,557,408 -0.09(-1.26%)
Oct 23, 2009 7.284 7.287 7.146 7.196 32,112,342 -0.06(-0.88%)
Oct 22, 2009 7.106 7.311 6.973 7.260 22,481,116 +0.24(+3.44%)
Oct 21, 2009 7.009 7.225 6.942 7.019 28,845,212 +0.04(+0.63%)
Oct 20, 2009 6.874 7.025 6.861 6.975 67,502,880 -0.30(-4.11%)
Oct 19, 2009 7.223 7.321 7.146 7.274 22,300,760 +0.05(+0.74%)
Oct 16, 2009 7.173 7.243 7.089 7.220 25,132,266 -0.11(-1.51%)
Oct 15, 2009 7.254 7.331 7.173 7.331 30,326,218 -0.03(-0.41%)
Oct 14, 2009 7.217 7.378 7.207 7.361 25,506,540 +0.32(+4.48%)
Oct 13, 2009 7.002 7.046 6.911 7.046 19,660,700 +0.02(+0.29%)
Oct 12, 2009 7.005 7.046 6.935 7.025 11,921,174 +0.07(+1.01%)
Oct 09, 2009 6.911 6.972 6.884 6.955 18,350,930 +0.08(+1.12%)
Oct 08, 2009 6.727 6.918 6.697 6.878 30,334,264 +0.20(+3.02%)
Oct 07, 2009 6.807 6.831 6.623 6.676 56,832,828 -0.26(-3.73%)
Oct 06, 2009 7.092 7.170 6.834 6.935 38,320,240 -0.07(-0.96%)
Oct 05, 2009 6.757 7.002 6.713 7.002 26,445,310 +0.31(+4.66%)
Oct 02, 2009 6.495 6.740 6.479 6.690 31,841,608 +0.12(+1.79%)
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.