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
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jul 31, 2009 5.301 5.361 5.250 5.284 18,864,728 -0.05(-0.94%)
Jul 30, 2009 5.327 5.368 5.301 5.334 21,232,308 +0.17(+3.24%)
Jul 29, 2009 5.230 5.254 5.126 5.167 13,840,043 -0.16(-2.96%)
Jul 28, 2009 5.294 5.354 5.207 5.324 13,245,115 -0.03(-0.50%)
Jul 27, 2009 5.358 5.394 5.304 5.351 17,213,084 +0.02(+0.44%)
Jul 24, 2009 5.284 5.344 5.250 5.327 19,226,534 +0.01(+0.19%)
Jul 23, 2009 5.187 5.394 5.170 5.317 28,529,516 +0.17(+3.39%)
Jul 22, 2009 5.083 5.234 5.063 5.143 19,906,966 +0.01(+0.13%)
Jul 21, 2009 5.207 5.250 5.056 5.136 22,900,104 -0.03(-0.58%)
Jul 20, 2009 5.103 5.170 5.086 5.167 23,905,530 +0.17(+3.49%)
Jul 17, 2009 4.972 5.012 4.902 4.992 18,617,898 +0.05(+1.09%)
Jul 16, 2009 4.845 4.992 4.838 4.939 20,317,832 +0.02(+0.41%)
Jul 15, 2009 4.738 4.949 4.701 4.919 21,923,226 +0.31(+6.84%)
Jul 14, 2009 4.637 4.661 4.540 4.604 22,913,090 -0.03(-0.72%)
Jul 13, 2009 4.520 4.667 4.517 4.637 29,243,820 +0.13(+2.98%)
Jul 10, 2009 4.473 4.530 4.409 4.503 26,416,006 -0.00(-0.07%)
Jul 09, 2009 4.821 4.821 4.466 4.506 35,980,688 -0.02(-0.52%)
Jul 08, 2009 4.677 4.684 4.423 4.530 45,095,900 -0.09(-2.03%)
Jul 07, 2009 4.771 4.825 4.620 4.624 25,758,370 -0.16(-3.43%)
Jul 06, 2009 4.711 4.805 4.671 4.788 29,790,296 -0.07(-1.45%)
Jul 02, 2009 4.925 4.945 4.838 4.858 18,972,420 -0.16(-3.14%)
Jul 01, 2009 5.083 5.093 4.989 5.016 18,542,272 +0.07(+1.35%)
Jun 30, 2009 5.049 5.069 4.919 4.949 24,059,194 -0.06(-1.20%)
Jun 29, 2009 5.059 5.059 4.955 5.009 19,663,748 +0.02(+0.40%)
Jun 26, 2009 5.012 5.069 4.962 4.989 30,354,712 +0.05(+1.09%)
Jun 25, 2009 4.778 4.966 4.771 4.935 26,714,046 +0.21(+4.47%)
Jun 24, 2009 4.697 4.791 4.654 4.724 33,065,732 +0.06(+1.29%)
Jun 23, 2009 4.691 4.748 4.610 4.664 29,730,048 +0.00(+0.07%)
Jun 22, 2009 4.858 4.912 4.661 4.661 32,296,060 -0.34(-6.77%)
Jun 19, 2009 5.026 5.076 4.969 4.999 25,602,820 +0.06(+1.22%)
Jun 18, 2009 4.962 5.029 4.888 4.939 18,961,080 -0.03(-0.54%)
Jun 17, 2009 4.942 4.996 4.858 4.966 25,628,398 -0.06(-1.13%)
Jun 16, 2009 5.143 5.207 4.999 5.022 26,261,938 -0.05(-1.06%)
Jun 15, 2009 5.183 5.203 4.952 5.076 22,770,530 -0.23(-4.30%)
Jun 12, 2009 5.187 5.337 5.157 5.304 27,013,608 +0.04(+0.70%)
Jun 11, 2009 5.203 5.307 5.130 5.267 18,487,798 +0.12(+2.34%)
Jun 10, 2009 5.200 5.230 5.022 5.146 17,046,904 +0.00(+0.00%)
Jun 09, 2009 5.234 5.254 5.054 5.146 16,684,809 +0.03(+0.66%)
Jun 08, 2009 5.033 5.167 4.955 5.113 19,071,046 -0.01(-0.13%)
Jun 05, 2009 5.267 5.284 5.049 5.120 29,976,896 -0.04(-0.78%)
Jun 04, 2009 4.992 5.177 4.979 5.160 21,034,450 +0.14(+2.80%)
Jun 03, 2009 5.157 5.180 4.858 5.019 46,477,820 -0.22(-4.16%)
Jun 02, 2009 5.260 5.401 5.223 5.237 30,154,934 -0.07(-1.33%)
Jun 01, 2009 5.274 5.391 5.207 5.307 31,485,216 +0.19(+3.73%)
May 29, 2009 5.183 5.183 5.016 5.116 32,895,864 +0.05(+0.93%)
May 28, 2009 4.999 5.079 4.925 5.069 29,805,506 +0.18(+3.70%)
May 27, 2009 4.971 5.059 4.862 4.888 32,831,822 -0.05(-1.08%)
May 26, 2009 4.677 4.952 4.654 4.942 28,194,354 +0.22(+4.68%)
May 22, 2009 4.694 4.793 4.553 4.721 41,969,836 +0.05(+1.00%)
May 21, 2009 4.677 4.711 4.597 4.674 22,025,956 -0.02(-0.43%)
May 20, 2009 4.721 7.358 4.677 4.694 33,503,938 +0.02(+0.50%)
May 19, 2009 4.617 4.754 4.567 4.671 20,077,992 +0.03(+0.65%)
May 18, 2009 4.446 4.647 4.439 4.641 22,228,608 +0.32(+7.45%)
May 15, 2009 4.409 4.439 4.305 4.319 18,258,966 +0.06(+1.50%)
May 14, 2009 4.282 4.445 4.255 4.255 17,392,896 +0.00(+0.08%)
May 13, 2009 4.359 4.376 4.242 4.252 24,660,346 -0.24(-5.44%)
May 12, 2009 4.604 4.651 4.443 4.496 28,246,462 -0.07(-1.61%)
May 11, 2009 4.574 4.614 4.503 4.570 31,096,986 -0.10(-2.08%)
May 08, 2009 4.657 4.691 4.496 4.667 30,983,682 +0.21(+4.66%)
May 07, 2009 4.671 4.704 4.423 4.460 37,801,188 -0.24(-5.20%)
May 06, 2009 4.657 4.781 4.614 4.704 50,536,348 +0.17(+3.85%)
May 05, 2009 4.500 4.574 4.423 4.530 31,770,898 +0.01(+0.30%)
May 04, 2009 4.295 4.523 4.275 4.517 27,773,882 +0.29(+6.81%)
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.