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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 28, 2008 3.555 3.669 3.492 3.565 11,265,921 -0.06(-1.66%)
Nov 26, 2008 3.230 3.639 3.207 3.626 34,661,344 +0.34(+10.30%)
Nov 25, 2008 3.304 3.324 3.059 3.287 33,202,514 +0.10(+3.15%)
Nov 24, 2008 2.912 3.291 2.875 3.187 39,054,240 +0.36(+12.54%)
Nov 21, 2008 2.845 2.872 2.550 2.831 55,573,216 +0.28(+11.18%)
Nov 20, 2008 2.892 3.016 2.480 2.547 46,880,984 -0.34(-11.73%)
Nov 19, 2008 3.213 3.270 2.848 2.885 31,754,560 -0.44(-13.29%)
Nov 18, 2008 3.435 3.458 3.136 3.327 36,024,124 -0.03(-0.80%)
Nov 17, 2008 3.431 3.582 3.317 3.354 24,846,330 -0.06(-1.77%)
Nov 14, 2008 3.492 3.646 3.351 3.414 41,921,876 -0.40(-10.46%)
Nov 13, 2008 3.351 3.867 3.043 3.813 49,765,760 +0.66(+20.94%)
Nov 12, 2008 3.384 3.414 3.113 3.153 38,610,268 -0.38(-10.64%)
Nov 11, 2008 3.538 3.673 3.418 3.528 23,996,948 -0.21(-5.73%)
Nov 10, 2008 3.864 3.927 3.636 3.743 31,691,332 -0.05(-1.41%)
Nov 07, 2008 3.716 3.803 3.602 3.796 31,840,546 +0.29(+8.32%)
Nov 06, 2008 3.770 3.820 3.451 3.505 42,864,192 -0.27(-7.10%)
Nov 05, 2008 4.239 4.266 3.696 3.773 38,559,492 -0.74(-16.41%)
Nov 04, 2008 4.256 4.587 4.242 4.514 54,930,300 +0.35(+8.45%)
Nov 03, 2008 4.081 4.182 3.951 4.162 43,288,812 +0.24(+6.15%)
Oct 31, 2008 3.884 4.051 3.827 3.920 45,611,472 -0.20(-4.96%)
Oct 30, 2008 3.860 4.212 3.793 4.125 48,964,968 +0.47(+12.73%)
Oct 29, 2008 3.418 3.880 3.304 3.659 49,591,556 +0.21(+6.12%)
Oct 28, 2008 3.197 3.468 3.093 3.448 42,634,384 +0.62(+22.06%)
Oct 27, 2008 2.949 3.089 2.825 2.825 33,036,580 -0.01(-0.35%)
Oct 24, 2008 2.788 2.962 2.731 2.835 44,510,464 -0.40(-12.33%)
Oct 23, 2008 3.096 3.341 2.955 3.234 46,935,008 +0.14(+4.66%)
Oct 22, 2008 3.478 3.512 3.036 3.089 38,973,608 -0.68(-18.04%)
Oct 21, 2008 3.840 3.957 3.693 3.770 34,168,080 -0.28(-6.87%)
Oct 20, 2008 3.867 4.182 3.820 4.048 42,409,364 +0.23(+6.15%)
Oct 17, 2008 3.837 4.075 3.686 3.813 46,480,244 -0.12(-3.15%)
Oct 16, 2008 3.924 4.021 3.358 3.937 65,245,748 +0.40(+11.27%)
Oct 15, 2008 4.239 4.296 3.471 3.538 51,147,540 -0.99(-21.78%)
Oct 14, 2008 4.772 5.030 4.324 4.524 60,194,496 +0.07(+1.50%)
Oct 13, 2008 3.733 4.467 3.616 4.457 48,671,892 +1.21(+37.25%)
Oct 10, 2008 3.180 3.492 2.848 3.247 56,230,964 -0.16(-4.72%)
Oct 09, 2008 3.887 4.078 3.123 3.408 37,134,912 -0.20(-5.48%)
Oct 08, 2008 3.297 3.927 3.183 3.605 50,979,092 -0.10(-2.62%)
Oct 07, 2008 3.937 4.175 3.582 3.703 33,898,500 -0.25(-6.44%)
Oct 06, 2008 4.048 4.162 3.435 3.957 40,425,584 -0.44(-10.05%)
Oct 03, 2008 4.812 4.959 4.363 4.400 25,102,110 -0.33(-7.01%)
Oct 02, 2008 5.371 5.388 4.577 4.731 34,863,184 -0.62(-11.58%)
Oct 01, 2008 5.311 5.455 5.093 5.351 19,686,560 -0.04(-0.81%)
Sep 30, 2008 4.969 5.462 4.892 5.395 33,317,954 +0.86(+18.91%)
Sep 29, 2008 5.093 5.123 4.537 4.537 34,264,408 -0.87(-16.16%)
Sep 26, 2008 5.505 5.512 5.348 5.412 0 -0.17(-3.06%)
Sep 25, 2008 5.479 5.636 5.393 5.582 27,399,304 +0.31(+5.98%)
Sep 24, 2008 5.328 5.428 5.234 5.268 20,931,410 +0.01(+0.13%)
Sep 23, 2008 5.529 5.639 5.214 5.261 35,742,140 -0.25(-4.62%)
Sep 22, 2008 5.549 5.757 5.479 5.515 38,830,640 -0.08(-1.50%)
Sep 19, 2008 5.425 6.031 5.177 5.599 0 +0.48(+9.43%)
Sep 18, 2008 4.718 5.147 4.457 5.117 66,143,008 +0.47(+10.17%)
Sep 17, 2008 5.003 5.060 4.597 4.644 59,486,640 -0.55(-10.64%)
Sep 16, 2008 4.768 5.224 4.768 5.197 58,362,688 +0.10(+1.91%)
Sep 15, 2008 5.257 5.418 5.066 5.100 48,904,764 -0.58(-10.26%)
Sep 12, 2008 5.489 5.710 5.412 5.683 39,969,280 +0.23(+4.30%)
Sep 11, 2008 5.284 5.462 5.261 5.448 62,023,120 -0.13(-2.28%)
Sep 10, 2008 5.656 5.676 5.408 5.576 50,295,256 +0.02(+0.42%)
Sep 09, 2008 5.814 5.891 5.529 5.552 43,708,692 -0.40(-6.65%)
Sep 08, 2008 6.189 6.222 5.824 5.948 43,356,352 +0.08(+1.43%)
Sep 05, 2008 5.706 5.884 5.606 5.864 0 +0.02(+0.34%)
Sep 04, 2008 6.048 6.102 5.787 5.844 41,153,820 -0.25(-4.12%)
Sep 03, 2008 6.078 6.229 6.055 6.095 35,670,800 +0.02(+0.39%)
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.