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 )

2.655 -0.005 (-0.19%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 24, 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 (%)
Jun 30, 2009 5.056 5.076 4.925 4.956 24,026,432 -0.06(-1.20%)
Jun 29, 2009 5.066 5.066 4.962 5.016 19,636,970 +0.02(+0.40%)
Jun 26, 2009 5.019 5.076 4.969 4.996 30,313,376 +0.05(+1.09%)
Jun 25, 2009 4.784 4.972 4.778 4.942 26,677,668 +0.21(+4.47%)
Jun 24, 2009 4.704 4.798 4.660 4.731 33,020,702 +0.06(+1.29%)
Jun 23, 2009 4.697 4.754 4.617 4.670 29,689,560 +0.00(+0.07%)
Jun 22, 2009 4.865 4.919 4.667 4.667 32,252,080 -0.34(-6.77%)
Jun 19, 2009 5.033 5.083 4.976 5.006 25,567,954 +0.06(+1.22%)
Jun 18, 2009 4.969 5.036 4.895 4.945 18,935,258 -0.03(-0.54%)
Jun 17, 2009 4.949 5.003 4.865 4.972 25,593,498 -0.06(-1.13%)
Jun 16, 2009 5.150 5.214 5.006 5.029 26,226,174 -0.05(-1.06%)
Jun 15, 2009 5.190 5.211 4.959 5.083 22,739,520 -0.23(-4.30%)
Jun 12, 2009 5.194 5.345 5.164 5.311 26,976,822 +0.04(+0.70%)
Jun 11, 2009 5.211 5.315 5.137 5.274 18,462,620 +0.12(+2.34%)
Jun 10, 2009 5.207 5.237 5.029 5.153 17,023,690 +0.00(+0.00%)
Jun 09, 2009 5.241 5.261 5.061 5.153 16,662,088 +0.03(+0.66%)
Jun 08, 2009 5.039 5.174 4.962 5.120 19,045,076 -0.01(-0.13%)
Jun 05, 2009 5.274 5.291 5.056 5.127 29,936,074 -0.04(-0.78%)
Jun 04, 2009 4.999 5.184 4.986 5.167 21,005,804 +0.14(+2.80%)
Jun 03, 2009 5.164 5.187 4.865 5.026 46,414,524 -0.22(-4.16%)
Jun 02, 2009 5.268 5.408 5.231 5.244 30,113,870 -0.07(-1.33%)
Jun 01, 2009 5.281 5.398 5.214 5.315 31,442,340 +0.19(+3.73%)
May 29, 2009 5.190 5.190 5.023 5.123 32,851,068 +0.05(+0.93%)
May 28, 2009 5.006 5.086 4.932 5.076 29,764,918 +0.18(+3.70%)
May 27, 2009 4.977 5.066 4.868 4.895 32,787,112 -0.05(-1.08%)
May 26, 2009 4.684 4.959 4.660 4.949 28,155,960 +0.22(+4.68%)
May 22, 2009 4.701 4.800 4.560 4.727 41,912,680 +0.05(+1.00%)
May 21, 2009 4.684 4.717 4.603 4.680 21,995,960 -0.02(-0.43%)
May 20, 2009 4.727 7.368 4.684 4.701 33,458,314 +0.02(+0.50%)
May 19, 2009 4.623 4.761 4.573 4.677 20,050,650 +0.03(+0.65%)
May 18, 2009 4.452 4.654 4.446 4.647 22,198,338 +0.32(+7.45%)
May 15, 2009 4.415 4.446 4.311 4.325 18,234,102 +0.06(+1.50%)
May 14, 2009 4.288 4.451 4.261 4.261 17,369,212 +0.00(+0.08%)
May 13, 2009 4.365 4.382 4.248 4.258 24,626,762 -0.24(-5.44%)
May 12, 2009 4.610 4.657 4.449 4.503 28,207,996 -0.07(-1.61%)
May 11, 2009 4.580 4.620 4.509 4.576 31,054,638 -0.10(-2.08%)
May 08, 2009 4.664 4.697 4.503 4.674 30,941,490 +0.21(+4.66%)
May 07, 2009 4.677 4.711 4.429 4.466 37,749,712 -0.24(-5.20%)
May 06, 2009 4.664 4.788 4.620 4.711 50,467,528 +0.17(+3.85%)
May 05, 2009 4.506 4.580 4.429 4.536 31,727,632 +0.01(+0.30%)
May 04, 2009 4.301 4.529 4.281 4.523 27,736,060 +0.29(+6.81%)
May 01, 2009 4.160 4.288 4.063 4.234 20,526,906 +0.11(+2.77%)
Apr 30, 2009 4.231 4.274 4.117 4.120 36,292,100 -0.06(-1.37%)
Apr 29, 2009 3.986 4.191 3.979 4.177 31,515,682 +0.29(+7.42%)
Apr 28, 2009 3.785 3.962 3.758 3.889 22,713,468 +0.05(+1.22%)
Apr 27, 2009 3.939 3.969 3.818 3.842 24,366,090 -0.17(-4.18%)
Apr 24, 2009 4.019 4.063 3.942 4.009 30,948,180 +0.08(+2.05%)
Apr 23, 2009 3.845 3.949 3.781 3.929 44,472,468 +0.17(+4.55%)
Apr 22, 2009 3.815 3.845 3.744 3.758 31,393,118 -0.08(-2.10%)
Apr 21, 2009 3.687 3.842 3.624 3.838 25,195,528 +0.13(+3.53%)
Apr 20, 2009 3.845 3.856 3.704 3.707 21,808,486 -0.26(-6.51%)
Apr 17, 2009 4.060 4.060 3.959 3.966 18,577,860 -0.06(-1.42%)
Apr 16, 2009 3.993 4.073 3.925 4.023 24,324,700 +0.09(+2.39%)
Apr 15, 2009 3.835 3.939 3.805 3.929 25,013,618 +0.06(+1.47%)
Apr 14, 2009 4.033 4.070 3.868 3.872 40,982,084 -0.18(-4.47%)
Apr 13, 2009 4.063 4.103 4.016 4.053 28,025,348 -0.06(-1.39%)
Apr 09, 2009 3.983 4.117 3.959 4.110 33,729,264 +0.24(+6.34%)
Apr 08, 2009 3.845 3.905 3.781 3.865 26,364,934 +0.09(+2.49%)
Apr 07, 2009 3.731 3.845 3.707 3.771 25,717,340 -0.02(-0.62%)
Apr 06, 2009 3.751 3.818 3.694 3.795 29,057,010 -0.02(-0.44%)
Apr 03, 2009 3.704 3.855 3.660 3.811 28,582,506 +0.12(+3.37%)
Apr 02, 2009 3.654 3.734 3.603 3.687 32,286,820 +0.18(+5.17%)
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.