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 (%)
Feb 27, 2009 2.919 3.023 2.899 2.926 0 -0.10(-3.22%)
Feb 26, 2009 3.070 3.107 3.010 3.023 40,104,036 +0.10(+3.44%)
Feb 25, 2009 2.869 3.043 2.734 2.922 37,018,068 -0.01(-0.46%)
Feb 24, 2009 2.701 2.966 2.620 2.936 27,297,688 +0.27(+10.20%)
Feb 23, 2009 3.003 3.003 2.640 2.664 29,952,558 -0.22(-7.57%)
Feb 20, 2009 2.912 2.956 2.828 2.882 55,200,756 -0.15(-4.98%)
Feb 19, 2009 3.130 3.154 2.996 3.033 26,223,504 -0.03(-0.99%)
Feb 18, 2009 3.140 3.140 3.010 3.063 28,214,226 -0.01(-0.22%)
Feb 17, 2009 3.204 3.204 3.040 3.070 44,088,004 -0.26(-7.85%)
Feb 13, 2009 3.265 3.355 3.224 3.332 32,791,102 +0.03(+0.81%)
Feb 12, 2009 3.204 3.305 3.144 3.305 35,157,580 +0.00(+0.00%)
Feb 11, 2009 3.295 3.392 3.218 3.305 54,879,696 +0.10(+3.14%)
Feb 10, 2009 3.439 3.513 3.162 3.204 45,947,524 -0.17(-5.16%)
Feb 09, 2009 3.375 3.436 3.345 3.379 31,349,656 -0.05(-1.37%)
Feb 06, 2009 3.261 3.429 3.231 3.426 37,340,136 +0.23(+7.25%)
Feb 05, 2009 3.053 3.234 2.979 3.194 38,895,528 +0.13(+4.39%)
Feb 04, 2009 3.016 3.124 2.983 3.060 46,919,436 +0.07(+2.47%)
Feb 03, 2009 2.939 3.013 2.892 2.986 23,561,734 +0.04(+1.37%)
Feb 02, 2009 2.875 2.973 2.852 2.946 27,031,594 -0.06(-1.90%)
Jan 30, 2009 3.073 3.100 2.949 3.003 0 -0.03(-1.00%)
Jan 29, 2009 3.114 3.134 3.010 3.033 28,789,524 -0.18(-5.54%)
Jan 28, 2009 3.120 3.224 3.114 3.211 37,288,072 +0.20(+6.81%)
Jan 27, 2009 3.087 3.114 2.953 3.006 26,347,430 -0.04(-1.43%)
Jan 26, 2009 3.093 3.161 3.013 3.050 36,383,672 -0.04(-1.20%)
Jan 23, 2009 2.932 3.117 2.895 3.087 36,434,156 +0.10(+3.25%)
Jan 22, 2009 2.986 3.077 2.906 2.989 39,637,592 -0.12(-3.78%)
Jan 21, 2009 2.926 3.134 2.862 3.107 52,541,328 +0.30(+10.77%)
Jan 20, 2009 3.043 3.067 2.795 2.805 38,097,920 -0.31(-9.82%)
Jan 16, 2009 3.218 3.248 2.966 3.110 32,504,792 +0.06(+2.09%)
Jan 15, 2009 3.036 3.120 2.791 3.046 44,211,016 +0.10(+3.42%)
Jan 14, 2009 3.083 3.090 2.872 2.946 53,212,904 -0.31(-9.48%)
Jan 13, 2009 3.265 3.392 3.171 3.254 38,456,776 -0.10(-3.10%)
Jan 12, 2009 3.506 3.533 3.318 3.358 26,466,472 -0.18(-5.12%)
Jan 09, 2009 3.620 3.620 3.419 3.540 25,980,610 -0.04(-1.03%)
Jan 08, 2009 3.593 3.640 3.486 3.577 30,450,552 -0.02(-0.47%)
Jan 07, 2009 3.758 3.798 3.546 3.593 24,623,988 -0.32(-8.15%)
Jan 06, 2009 3.778 3.939 3.724 3.912 29,154,046 +0.21(+5.71%)
Jan 05, 2009 3.533 3.731 3.493 3.701 28,328,924 +0.12(+3.37%)
Jan 02, 2009 3.301 3.657 3.301 3.580 0 +0.27(+8.11%)
Jan 01, 2009 3.191 3.352 3.191 3.312 0 +0.00(+0.00%)
Dec 31, 2008 3.191 3.352 3.191 3.312 12,891,830 +0.01(+0.41%)
Dec 30, 2008 3.258 3.312 3.208 3.298 18,708,220 +0.16(+5.13%)
Dec 29, 2008 3.080 3.171 3.070 3.137 20,253,520 -0.03(-1.06%)
Dec 26, 2008 3.208 3.224 3.073 3.171 9,809,626 +0.02(+0.75%)
Dec 24, 2008 3.157 3.194 3.046 3.147 9,573,129 -0.05(-1.47%)
Dec 23, 2008 3.432 3.439 3.164 3.194 22,748,772 -0.13(-3.94%)
Dec 22, 2008 3.473 3.489 3.275 3.325 21,603,692 -0.19(-5.44%)
Dec 19, 2008 3.654 3.667 3.469 3.516 24,603,750 +0.00(+0.00%)
Dec 18, 2008 3.711 3.771 3.469 3.516 30,638,296 -0.18(-4.99%)
Dec 17, 2008 3.637 3.744 3.613 3.701 25,569,734 -0.20(-5.08%)
Dec 16, 2008 3.516 3.949 3.493 3.899 34,612,244 +0.41(+11.84%)
Dec 15, 2008 3.550 3.587 3.395 3.486 24,213,366 -0.08(-2.26%)
Dec 12, 2008 3.382 3.620 3.348 3.567 27,284,440 +0.16(+4.83%)
Dec 11, 2008 3.550 3.697 3.352 3.402 32,361,808 -0.11(-3.24%)
Dec 10, 2008 3.520 3.630 3.385 3.516 35,815,408 +0.08(+2.44%)
Dec 09, 2008 3.375 3.503 3.365 3.432 33,394,518 -0.01(-0.20%)
Dec 08, 2008 3.372 3.509 3.335 3.439 42,228,924 +0.13(+3.96%)
Dec 05, 2008 3.080 3.392 3.013 3.308 44,915,976 +0.12(+3.79%)
Dec 04, 2008 3.318 3.384 3.103 3.187 34,111,008 -0.11(-3.46%)
Dec 03, 2008 3.208 3.483 3.181 3.301 31,912,876 -0.17(-5.02%)
Dec 02, 2008 3.322 3.499 3.238 3.476 31,344,352 +0.32(+10.21%)
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.