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 )

2.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Sep 30, 2008 4.975 5.469 4.898 5.402 33,276,450 +0.86(+18.91%)
Sep 29, 2008 5.100 5.130 4.543 4.543 34,221,728 -0.88(-16.16%)
Sep 26, 2008 5.512 5.519 5.355 5.418 0 -0.17(-3.06%)
Sep 25, 2008 5.485 5.643 5.400 5.589 27,365,174 +0.32(+5.98%)
Sep 24, 2008 5.334 5.435 5.241 5.274 20,905,338 +0.01(+0.13%)
Sep 23, 2008 5.536 5.646 5.220 5.267 35,697,616 -0.25(-4.62%)
Sep 22, 2008 5.556 5.764 5.485 5.522 38,782,272 -0.08(-1.50%)
Sep 19, 2008 5.432 6.039 5.183 5.606 0 +0.48(+9.43%)
Sep 18, 2008 4.724 5.153 4.462 5.123 66,060,616 +0.47(+10.17%)
Sep 17, 2008 5.009 5.066 4.603 4.650 59,412,544 -0.55(-10.64%)
Sep 16, 2008 4.774 5.230 4.774 5.204 58,289,988 +0.10(+1.91%)
Sep 15, 2008 5.264 5.425 5.073 5.106 48,843,844 -0.58(-10.26%)
Sep 12, 2008 5.495 5.717 5.418 5.690 39,919,492 +0.23(+4.31%)
Sep 11, 2008 5.291 5.469 5.267 5.455 61,945,860 -0.13(-2.28%)
Sep 10, 2008 5.663 5.683 5.415 5.583 50,232,604 +0.02(+0.42%)
Sep 09, 2008 5.821 5.898 5.536 5.559 43,654,244 -0.40(-6.65%)
Sep 08, 2008 6.197 6.230 5.831 5.955 43,302,344 +0.08(+1.43%)
Sep 05, 2008 5.714 5.891 5.613 5.871 0 +0.02(+0.34%)
Sep 04, 2008 6.056 6.109 5.794 5.851 41,102,556 -0.25(-4.12%)
Sep 03, 2008 6.086 6.237 6.062 6.103 35,626,368 +0.02(+0.39%)
Sep 02, 2008 6.109 6.230 6.062 6.079 35,624,400 -0.10(-1.58%)
Aug 29, 2008 6.234 6.274 6.116 6.177 14,282,322 -0.04(-0.70%)
Aug 28, 2008 6.314 6.317 6.217 6.220 22,658,532 +0.10(+1.59%)
Aug 27, 2008 6.052 6.167 5.994 6.123 22,516,862 +0.08(+1.28%)
Aug 26, 2008 6.042 6.086 5.942 6.046 19,457,324 -0.04(-0.72%)
Aug 25, 2008 6.257 6.260 6.056 6.089 13,309,519 -0.14(-2.26%)
Aug 22, 2008 6.398 6.408 6.213 6.230 17,945,458 -0.07(-1.12%)
Aug 21, 2008 6.230 6.358 6.130 6.301 25,255,936 +0.09(+1.40%)
Aug 20, 2008 6.146 6.224 6.109 6.213 25,438,218 +0.15(+2.55%)
Aug 19, 2008 5.912 6.076 5.895 6.059 26,949,718 +0.02(+0.28%)
Aug 18, 2008 6.257 6.294 6.009 6.042 23,013,270 -0.14(-2.23%)
Aug 15, 2008 6.358 6.358 6.143 6.180 0 -0.15(-2.44%)
Aug 14, 2008 6.321 6.427 6.240 6.334 23,583,334 +0.04(+0.69%)
Aug 13, 2008 6.264 6.378 6.163 6.291 33,383,380 +0.02(+0.27%)
Aug 12, 2008 6.418 6.493 6.213 6.274 35,497,832 -0.12(-1.89%)
Aug 11, 2008 6.599 6.630 6.331 6.395 32,770,198 -0.22(-3.30%)
Aug 08, 2008 6.626 6.683 6.583 6.613 19,422,950 -0.11(-1.65%)
Aug 07, 2008 6.737 6.821 6.666 6.723 26,638,990 -0.14(-2.00%)
Aug 06, 2008 6.670 6.871 6.633 6.861 25,018,928 +0.16(+2.45%)
Aug 05, 2008 6.676 6.737 6.606 6.697 28,279,034 +0.13(+1.94%)
Aug 04, 2008 6.942 6.942 6.536 6.569 42,823,220 -0.43(-6.09%)
Aug 01, 2008 7.119 7.143 6.962 6.995 18,398,642 -0.13(-1.79%)
Jul 31, 2008 7.123 7.227 7.062 7.123 31,188,720 -0.13(-1.76%)
Jul 30, 2008 7.170 7.264 6.848 7.250 39,361,780 +0.28(+3.94%)
Jul 29, 2008 6.975 7.005 6.791 6.975 25,481,022 +0.18(+2.72%)
Jul 28, 2008 7.019 7.042 6.754 6.791 21,356,284 -0.14(-1.99%)
Jul 25, 2008 6.942 7.069 6.851 6.928 26,767,736 -0.06(-0.86%)
Jul 24, 2008 7.250 7.284 6.975 6.988 24,662,680 -0.21(-2.98%)
Jul 23, 2008 7.210 7.341 7.163 7.203 33,114,428 -0.11(-1.47%)
Jul 22, 2008 7.139 7.327 7.099 7.311 36,480,728 +0.01(+0.14%)
Jul 21, 2008 7.351 7.378 7.260 7.301 23,883,140 -0.04(-0.50%)
Jul 18, 2008 7.163 7.368 7.062 7.337 46,791,468 +0.25(+3.55%)
Jul 17, 2008 7.096 7.254 7.015 7.086 61,282,536 +0.07(+0.96%)
Jul 16, 2008 6.593 7.049 6.559 7.019 55,491,056 +0.49(+7.45%)
Jul 15, 2008 6.509 6.680 6.341 6.532 43,498,520 -0.12(-1.82%)
Jul 14, 2008 6.814 6.848 6.633 6.653 25,958,838 -0.05(-0.80%)
Jul 11, 2008 6.633 6.774 6.556 6.707 31,226,936 -0.04(-0.60%)
Jul 10, 2008 6.609 6.804 6.549 6.747 31,129,216 +0.13(+2.03%)
Jul 09, 2008 6.613 6.898 6.562 6.613 32,679,946 -0.13(-1.99%)
Jul 08, 2008 6.556 6.797 6.452 6.747 43,340,316 +0.10(+1.46%)
Jul 07, 2008 6.680 6.807 6.515 6.650 39,562,008 -0.11(-1.69%)
Jul 04, 2008 6.757 6.925 6.616 6.764 35,715,740 +0.00(+0.00%)
Jul 03, 2008 6.757 6.925 6.616 6.764 35,715,740 +0.08(+1.26%)
Jul 02, 2008 6.841 6.874 6.599 6.680 63,465,020 -0.06(-0.95%)
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.