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 (%)
Aug 31, 2009 5.482 5.501 5.413 5.439 17,017,656 -0.09(-1.64%)
Aug 28, 2009 5.590 5.647 5.512 5.529 18,360,288 -0.06(-1.02%)
Aug 27, 2009 5.512 5.606 5.405 5.586 20,725,616 +0.03(+0.54%)
Aug 26, 2009 5.469 5.580 5.455 5.556 16,521,428 +0.03(+0.55%)
Aug 25, 2009 5.566 5.660 5.507 5.526 23,729,924 -0.01(-0.24%)
Aug 24, 2009 5.613 5.697 5.496 5.539 23,607,852 -0.03(-0.48%)
Aug 21, 2009 5.549 5.633 5.533 5.566 18,675,262 +0.05(+0.97%)
Aug 20, 2009 5.425 5.529 5.412 5.512 18,322,736 +0.09(+1.67%)
Aug 19, 2009 5.217 5.442 5.217 5.422 15,648,598 +0.07(+1.38%)
Aug 18, 2009 5.241 5.365 5.214 5.348 19,212,240 +0.15(+2.90%)
Aug 17, 2009 5.207 5.247 5.177 5.197 19,113,344 -0.20(-3.67%)
Aug 14, 2009 5.506 5.509 5.315 5.395 26,508,590 -0.10(-1.83%)
Aug 13, 2009 5.566 5.566 5.422 5.496 16,498,997 -0.05(-0.91%)
Aug 12, 2009 5.449 5.586 5.439 5.546 23,111,494 +0.08(+1.41%)
Aug 11, 2009 5.482 5.509 5.408 5.469 20,493,130 -0.14(-2.57%)
Aug 10, 2009 5.590 5.653 5.553 5.613 19,129,484 -0.02(-0.30%)
Aug 07, 2009 5.583 5.720 5.556 5.630 25,280,184 +0.17(+3.13%)
Aug 06, 2009 5.627 5.660 5.432 5.459 20,916,010 -0.16(-2.87%)
Aug 05, 2009 5.499 5.657 5.358 5.620 26,847,480 +0.11(+2.01%)
Aug 04, 2009 5.489 5.549 5.445 5.509 23,362,548 -0.01(-0.24%)
Aug 03, 2009 5.455 5.563 5.429 5.523 23,321,570 +0.23(+4.38%)
Jul 31, 2009 5.308 5.368 5.257 5.291 18,839,038 -0.05(-0.94%)
Jul 30, 2009 5.335 5.375 5.308 5.341 21,203,394 +0.17(+3.24%)
Jul 29, 2009 5.237 5.261 5.133 5.174 13,821,195 -0.16(-2.96%)
Jul 28, 2009 5.301 5.362 5.214 5.331 13,227,078 -0.03(-0.50%)
Jul 27, 2009 5.365 5.402 5.311 5.358 17,189,644 +0.02(+0.44%)
Jul 24, 2009 5.291 5.351 5.257 5.335 19,200,352 +0.01(+0.19%)
Jul 23, 2009 5.194 5.402 5.177 5.325 28,490,666 +0.17(+3.39%)
Jul 22, 2009 5.090 5.241 5.070 5.150 19,879,856 +0.01(+0.13%)
Jul 21, 2009 5.214 5.257 5.063 5.143 22,868,920 -0.03(-0.58%)
Jul 20, 2009 5.110 5.177 5.093 5.174 23,872,976 +0.17(+3.49%)
Jul 17, 2009 4.979 5.019 4.909 4.999 18,592,544 +0.05(+1.09%)
Jul 16, 2009 4.852 4.999 4.845 4.945 20,290,164 +0.02(+0.41%)
Jul 15, 2009 4.744 4.956 4.707 4.925 21,893,372 +0.32(+6.84%)
Jul 14, 2009 4.644 4.667 4.546 4.610 22,881,888 -0.03(-0.72%)
Jul 13, 2009 4.526 4.674 4.523 4.644 29,203,996 +0.13(+2.98%)
Jul 10, 2009 4.479 4.536 4.415 4.509 26,380,034 -0.00(-0.07%)
Jul 09, 2009 4.828 4.828 4.472 4.513 35,931,688 -0.02(-0.52%)
Jul 08, 2009 4.684 4.690 4.429 4.536 45,034,488 -0.09(-2.03%)
Jul 07, 2009 4.778 4.831 4.627 4.630 25,723,292 -0.16(-3.43%)
Jul 06, 2009 4.717 4.811 4.677 4.794 29,749,728 -0.07(-1.45%)
Jul 02, 2009 4.932 4.952 4.845 4.865 18,946,584 -0.16(-3.14%)
Jul 01, 2009 5.090 5.100 4.996 5.023 18,517,022 +0.07(+1.35%)
Jun 30, 2009 5.056 5.076 4.925 4.956 24,026,432 -0.06(-1.20%)
Jun 29, 2009 5.066 5.066 4.962 5.016 19,636,970 +0.02(+0.40%)
Jun 26, 2009 5.019 5.076 4.969 4.996 30,313,376 +0.05(+1.09%)
Jun 25, 2009 4.784 4.972 4.778 4.942 26,677,668 +0.21(+4.47%)
Jun 24, 2009 4.704 4.798 4.660 4.731 33,020,702 +0.06(+1.29%)
Jun 23, 2009 4.697 4.754 4.617 4.670 29,689,560 +0.00(+0.07%)
Jun 22, 2009 4.865 4.919 4.667 4.667 32,252,080 -0.34(-6.77%)
Jun 19, 2009 5.033 5.083 4.976 5.006 25,567,954 +0.06(+1.22%)
Jun 18, 2009 4.969 5.036 4.895 4.945 18,935,258 -0.03(-0.54%)
Jun 17, 2009 4.949 5.003 4.865 4.972 25,593,498 -0.06(-1.13%)
Jun 16, 2009 5.150 5.214 5.006 5.029 26,226,174 -0.05(-1.06%)
Jun 15, 2009 5.190 5.211 4.959 5.083 22,739,520 -0.23(-4.30%)
Jun 12, 2009 5.194 5.345 5.164 5.311 26,976,822 +0.04(+0.70%)
Jun 11, 2009 5.211 5.315 5.137 5.274 18,462,620 +0.12(+2.34%)
Jun 10, 2009 5.207 5.237 5.029 5.153 17,023,690 +0.00(+0.00%)
Jun 09, 2009 5.241 5.261 5.061 5.153 16,662,088 +0.03(+0.66%)
Jun 08, 2009 5.039 5.174 4.962 5.120 19,045,076 -0.01(-0.13%)
Jun 05, 2009 5.274 5.291 5.056 5.127 29,936,074 -0.04(-0.78%)
Jun 04, 2009 4.999 5.184 4.986 5.167 21,005,804 +0.14(+2.80%)
Jun 03, 2009 5.164 5.187 4.865 5.026 46,414,524 -0.22(-4.16%)
Jun 02, 2009 5.268 5.408 5.231 5.244 30,113,870 -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.