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 (%)
Jul 31, 2009 5.618 5.682 5.565 5.600 17,798,146 -0.05(-0.94%)
Jul 30, 2009 5.647 5.689 5.618 5.654 20,031,868 +0.18(+3.24%)
Jul 29, 2009 5.544 5.569 5.434 5.476 13,057,549 -0.17(-2.96%)
Jul 28, 2009 5.611 5.675 5.519 5.643 12,496,258 -0.03(-0.50%)
Jul 27, 2009 5.679 5.718 5.622 5.671 16,239,885 +0.02(+0.44%)
Jul 24, 2009 5.600 5.664 5.565 5.647 18,139,496 +0.01(+0.19%)
Jul 23, 2009 5.497 5.718 5.480 5.636 26,916,504 +0.18(+3.39%)
Jul 22, 2009 5.387 5.547 5.366 5.451 18,781,458 +0.01(+0.13%)
Jul 21, 2009 5.519 5.565 5.359 5.444 21,605,370 -0.03(-0.58%)
Jul 20, 2009 5.409 5.480 5.391 5.476 22,553,950 +0.18(+3.49%)
Jul 17, 2009 5.270 5.313 5.196 5.292 17,565,272 +0.06(+1.09%)
Jul 16, 2009 5.135 5.292 5.128 5.235 19,169,094 +0.02(+0.41%)
Jul 15, 2009 5.022 5.245 4.983 5.213 20,683,722 +0.33(+6.84%)
Jul 14, 2009 4.915 4.940 4.812 4.880 21,617,622 -0.04(-0.72%)
Jul 13, 2009 4.791 4.947 4.787 4.915 27,590,422 +0.14(+2.98%)
Jul 10, 2009 4.741 4.801 4.674 4.773 24,922,488 -0.00(-0.07%)
Jul 09, 2009 5.110 5.110 4.734 4.777 33,946,396 -0.02(-0.52%)
Jul 08, 2009 4.958 4.965 4.688 4.801 42,546,252 -0.10(-2.03%)
Jul 07, 2009 5.057 5.114 4.897 4.901 24,302,034 -0.17(-3.43%)
Jul 06, 2009 4.993 5.093 4.951 5.075 28,106,002 -0.05(-1.07%)
Jul 02, 2009 5.200 5.222 5.108 5.130 17,968,816 -0.17(-3.14%)
Jul 01, 2009 5.367 5.377 5.268 5.296 17,561,422 +0.07(+1.38%)
Jun 30, 2009 5.330 5.351 5.192 5.224 22,793,264 -0.06(-1.20%)
Jun 29, 2009 5.340 5.340 5.231 5.287 18,629,094 +0.02(+0.40%)
Jun 26, 2009 5.291 5.351 5.238 5.266 28,757,530 +0.06(+1.09%)
Jun 25, 2009 5.043 5.241 5.036 5.209 25,308,426 +0.22(+4.47%)
Jun 24, 2009 4.958 5.057 4.912 4.987 31,325,902 +0.06(+1.29%)
Jun 23, 2009 4.951 5.011 4.866 4.923 28,165,732 +0.00(+0.07%)
Jun 22, 2009 5.128 5.185 4.919 4.919 30,596,728 -0.36(-6.77%)
Jun 19, 2009 5.305 5.358 5.245 5.277 24,255,668 +0.06(+1.22%)
Jun 18, 2009 5.238 5.309 5.160 5.213 17,963,398 -0.03(-0.54%)
Jun 17, 2009 5.217 5.273 5.128 5.241 24,279,900 -0.06(-1.13%)
Jun 16, 2009 5.429 5.496 5.277 5.301 24,880,104 -0.06(-1.06%)
Jun 15, 2009 5.471 5.492 5.227 5.358 21,572,406 -0.24(-4.30%)
Jun 12, 2009 5.475 5.634 5.443 5.599 25,592,224 +0.04(+0.70%)
Jun 11, 2009 5.492 5.602 5.415 5.560 17,515,018 +0.13(+2.34%)
Jun 10, 2009 5.489 5.521 5.301 5.432 16,149,941 +0.00(+0.00%)
Jun 09, 2009 5.524 5.545 5.335 5.432 15,806,899 +0.04(+0.66%)
Jun 08, 2009 5.312 5.454 5.231 5.397 18,067,578 -0.01(-0.13%)
Jun 05, 2009 5.560 5.577 5.330 5.404 28,399,592 -0.04(-0.78%)
Jun 04, 2009 5.270 5.464 5.255 5.446 19,927,674 +0.15(+2.80%)
Jun 03, 2009 5.443 5.468 5.128 5.298 44,032,280 -0.23(-4.16%)
Jun 02, 2009 5.553 5.701 5.514 5.528 28,568,262 -0.07(-1.30%)
Jun 01, 2009 5.565 5.689 5.494 5.601 29,836,814 +0.20(+3.73%)
May 29, 2009 5.470 5.470 5.293 5.399 31,173,606 +0.05(+0.93%)
May 28, 2009 5.275 5.360 5.197 5.349 28,245,044 +0.19(+3.70%)
May 27, 2009 5.245 5.339 5.130 5.159 31,112,916 -0.06(-1.08%)
May 26, 2009 4.936 5.226 4.911 5.215 26,718,244 +0.23(+4.68%)
May 22, 2009 4.953 5.058 4.805 4.982 39,772,512 +0.05(+1.00%)
May 21, 2009 4.936 4.971 4.851 4.932 20,872,790 -0.02(-0.43%)
May 20, 2009 4.982 7.764 4.936 4.953 31,749,846 +0.02(+0.50%)
May 19, 2009 4.872 5.017 4.819 4.929 19,026,812 +0.03(+0.65%)
May 18, 2009 4.692 4.904 4.685 4.897 21,064,832 +0.34(+7.45%)
May 15, 2009 4.653 4.685 4.543 4.557 17,303,022 +0.07(+1.50%)
May 14, 2009 4.519 4.690 4.490 4.490 16,482,294 +0.00(+0.08%)
May 13, 2009 4.600 4.618 4.476 4.487 23,369,256 -0.26(-5.44%)
May 12, 2009 4.858 4.908 4.688 4.745 26,767,624 -0.08(-1.61%)
May 11, 2009 4.826 4.869 4.752 4.823 29,468,908 -0.10(-2.08%)
May 08, 2009 4.915 4.950 4.745 4.925 29,361,536 +0.22(+4.66%)
May 07, 2009 4.929 4.964 4.667 4.706 35,822,112 -0.26(-5.20%)
May 06, 2009 4.915 5.045 4.869 4.964 47,890,528 +0.18(+3.85%)
May 05, 2009 4.748 4.826 4.667 4.780 30,107,538 +0.02(+0.33%)
May 04, 2009 4.531 4.772 4.510 4.765 26,328,342 +0.30(+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.