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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 5.144 5.654 5.065 5.585 32,184,126 +0.89(+18.91%)
Sep 29, 2008 5.273 5.304 4.697 4.697 33,098,374 -0.91(-16.16%)
Sep 26, 2008 5.699 5.706 5.536 5.602 0 -0.18(-3.06%)
Sep 25, 2008 5.672 5.835 5.583 5.779 26,466,892 +0.33(+5.98%)
Sep 24, 2008 5.516 5.620 5.418 5.453 20,219,104 +0.01(+0.13%)
Sep 23, 2008 5.724 5.838 5.398 5.446 34,525,816 -0.26(-4.62%)
Sep 22, 2008 5.744 5.960 5.672 5.710 37,509,216 -0.09(-1.50%)
Sep 19, 2008 5.616 6.244 5.359 5.796 0 +0.50(+9.43%)
Sep 18, 2008 4.884 5.328 4.614 5.297 63,892,128 +0.49(+10.17%)
Sep 17, 2008 5.179 5.238 4.759 4.808 57,462,280 -0.57(-10.64%)
Sep 16, 2008 4.936 5.408 4.936 5.380 56,376,576 +0.10(+1.91%)
Sep 15, 2008 5.443 5.609 5.245 5.280 47,240,508 -0.60(-10.26%)
Sep 12, 2008 5.682 5.911 5.602 5.883 38,609,104 +0.24(+4.31%)
Sep 11, 2008 5.470 5.654 5.446 5.640 59,912,440 -0.13(-2.28%)
Sep 10, 2008 5.855 5.876 5.599 5.772 48,583,684 +0.02(+0.42%)
Sep 09, 2008 6.019 6.098 5.724 5.748 42,221,260 -0.41(-6.65%)
Sep 08, 2008 6.407 6.442 6.029 6.157 41,880,912 +0.09(+1.43%)
Sep 05, 2008 5.907 6.091 5.803 6.071 0 +0.02(+0.34%)
Sep 04, 2008 6.261 6.317 5.991 6.050 39,753,332 -0.26(-4.12%)
Sep 03, 2008 6.293 6.449 6.268 6.310 34,456,904 +0.02(+0.39%)
Sep 02, 2008 6.317 6.442 6.268 6.286 34,455,004 -0.10(-1.55%)
Aug 29, 2008 6.443 6.485 6.322 6.384 13,817,268 -0.05(-0.70%)
Aug 28, 2008 6.527 6.530 6.426 6.430 21,920,736 +0.10(+1.59%)
Aug 27, 2008 6.256 6.374 6.195 6.329 21,783,680 +0.08(+1.28%)
Aug 26, 2008 6.246 6.291 6.142 6.249 18,823,764 -0.05(-0.72%)
Aug 25, 2008 6.468 6.471 6.260 6.294 12,876,141 -0.15(-2.26%)
Aug 22, 2008 6.613 6.624 6.423 6.440 17,361,126 -0.07(-1.12%)
Aug 21, 2008 6.440 6.572 6.336 6.513 24,433,564 +0.09(+1.40%)
Aug 20, 2008 6.353 6.433 6.315 6.423 24,609,912 +0.16(+2.55%)
Aug 19, 2008 6.110 6.280 6.093 6.263 26,072,194 +0.02(+0.28%)
Aug 18, 2008 6.468 6.506 6.211 6.246 22,263,924 -0.14(-2.23%)
Aug 15, 2008 6.572 6.572 6.350 6.388 0 -0.16(-2.44%)
Aug 14, 2008 6.534 6.643 6.450 6.547 22,815,426 +0.05(+0.69%)
Aug 13, 2008 6.475 6.593 6.371 6.502 32,296,366 +0.02(+0.27%)
Aug 12, 2008 6.634 6.711 6.423 6.485 34,341,968 -0.12(-1.89%)
Aug 11, 2008 6.821 6.853 6.544 6.610 31,703,152 -0.23(-3.30%)
Aug 08, 2008 6.849 6.908 6.804 6.835 18,790,510 -0.11(-1.65%)
Aug 07, 2008 6.964 7.050 6.891 6.950 25,771,584 -0.14(-2.00%)
Aug 06, 2008 6.894 7.102 6.856 7.092 24,204,274 +0.17(+2.45%)
Aug 05, 2008 6.901 6.964 6.828 6.922 27,358,226 +0.13(+1.94%)
Aug 04, 2008 7.175 7.175 6.756 6.790 41,428,828 -0.44(-6.09%)
Aug 01, 2008 7.359 7.383 7.196 7.231 17,799,556 -0.13(-1.79%)
Jul 31, 2008 7.362 7.470 7.300 7.362 30,173,168 -0.13(-1.76%)
Jul 30, 2008 7.411 7.508 7.078 7.494 38,080,100 +0.28(+3.94%)
Jul 29, 2008 7.210 7.241 7.019 7.210 24,651,322 +0.19(+2.72%)
Jul 28, 2008 7.255 7.279 6.981 7.019 20,660,892 -0.14(-1.99%)
Jul 25, 2008 7.175 7.307 7.082 7.161 25,896,138 -0.06(-0.86%)
Jul 24, 2008 7.494 7.529 7.210 7.224 23,859,626 -0.22(-2.98%)
Jul 23, 2008 7.453 7.588 7.404 7.446 32,036,172 -0.11(-1.47%)
Jul 22, 2008 7.380 7.574 7.338 7.557 35,292,860 +0.01(+0.14%)
Jul 21, 2008 7.598 7.626 7.505 7.546 23,105,468 -0.04(-0.50%)
Jul 18, 2008 7.404 7.616 7.300 7.584 45,267,868 +0.26(+3.55%)
Jul 17, 2008 7.335 7.498 7.251 7.324 59,287,084 +0.07(+0.96%)
Jul 16, 2008 6.814 7.286 6.780 7.255 53,684,184 +0.50(+7.45%)
Jul 15, 2008 6.728 6.905 6.554 6.752 42,082,140 -0.12(-1.82%)
Jul 14, 2008 7.043 7.078 6.856 6.877 25,113,578 -0.06(-0.80%)
Jul 11, 2008 6.856 7.002 6.776 6.932 30,210,138 -0.04(-0.60%)
Jul 10, 2008 6.832 7.033 6.769 6.974 30,115,602 +0.14(+2.03%)
Jul 09, 2008 6.835 7.130 6.783 6.835 31,615,836 -0.14(-1.99%)
Jul 08, 2008 6.776 7.026 6.669 6.974 41,929,092 +0.10(+1.46%)
Jul 07, 2008 6.905 7.036 6.735 6.873 38,273,808 -0.12(-1.69%)
Jul 04, 2008 6.984 7.158 6.839 6.991 34,552,784 +0.00(+0.00%)
Jul 03, 2008 6.984 7.158 6.839 6.991 34,552,784 +0.09(+1.26%)
Jul 02, 2008 7.071 7.106 6.821 6.905 61,398,504 -0.07(-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.