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 )

2.450 -0.050 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2009 5.467 5.485 5.398 5.423 17,065,924 -0.09(-1.64%)
Aug 28, 2009 5.574 5.631 5.497 5.514 18,412,364 -0.06(-1.02%)
Aug 27, 2009 5.497 5.591 5.390 5.570 20,784,400 +0.03(+0.54%)
Aug 26, 2009 5.453 5.564 5.440 5.540 16,568,289 +0.03(+0.55%)
Aug 25, 2009 5.550 5.644 5.492 5.510 23,797,230 -0.01(-0.24%)
Aug 24, 2009 5.597 5.681 5.480 5.524 23,674,810 -0.03(-0.48%)
Aug 21, 2009 5.534 5.617 5.517 5.550 18,728,232 +0.05(+0.97%)
Aug 20, 2009 5.410 5.514 5.397 5.497 18,374,706 +0.09(+1.67%)
Aug 19, 2009 5.202 5.427 5.202 5.407 15,692,982 +0.07(+1.38%)
Aug 18, 2009 5.226 5.350 5.199 5.333 19,266,732 +0.15(+2.90%)
Aug 17, 2009 5.192 5.233 5.162 5.182 19,167,556 -0.20(-3.67%)
Aug 14, 2009 5.490 5.494 5.299 5.380 26,583,776 -0.10(-1.83%)
Aug 13, 2009 5.550 5.550 5.407 5.480 16,545,794 -0.05(-0.91%)
Aug 12, 2009 5.433 5.570 5.423 5.530 23,177,046 +0.08(+1.41%)
Aug 11, 2009 5.467 5.494 5.393 5.453 20,551,256 -0.14(-2.57%)
Aug 10, 2009 5.574 5.637 5.537 5.597 19,183,742 -0.02(-0.30%)
Aug 07, 2009 5.567 5.704 5.540 5.614 25,351,886 +0.17(+3.13%)
Aug 06, 2009 5.611 5.644 5.417 5.443 20,975,336 -0.16(-2.87%)
Aug 05, 2009 5.484 5.641 5.343 5.604 26,923,628 +0.11(+2.01%)
Aug 04, 2009 5.473 5.534 5.430 5.494 23,428,812 -0.01(-0.24%)
Aug 03, 2009 5.440 5.547 5.413 5.507 23,387,718 +0.23(+4.38%)
Jul 31, 2009 5.293 5.353 5.243 5.276 18,892,472 -0.05(-0.94%)
Jul 30, 2009 5.320 5.360 5.293 5.326 21,263,534 +0.17(+3.24%)
Jul 29, 2009 5.223 5.246 5.119 5.159 13,860,397 -0.16(-2.96%)
Jul 28, 2009 5.286 5.346 5.199 5.316 13,264,594 -0.03(-0.50%)
Jul 27, 2009 5.350 5.386 5.296 5.343 17,238,400 +0.02(+0.44%)
Jul 24, 2009 5.276 5.336 5.243 5.320 19,254,810 +0.01(+0.19%)
Jul 23, 2009 5.179 5.386 5.162 5.310 28,571,474 +0.17(+3.39%)
Jul 22, 2009 5.075 5.226 5.055 5.136 19,936,242 +0.01(+0.13%)
Jul 21, 2009 5.199 5.243 5.049 5.129 22,933,784 -0.03(-0.58%)
Jul 20, 2009 5.095 5.162 5.079 5.159 23,940,688 +0.17(+3.49%)
Jul 17, 2009 4.965 5.005 4.895 4.985 18,645,278 +0.05(+1.09%)
Jul 16, 2009 4.838 4.985 4.831 4.931 20,347,712 +0.02(+0.41%)
Jul 15, 2009 4.731 4.942 4.694 4.911 21,955,468 +0.31(+6.84%)
Jul 14, 2009 4.630 4.654 4.533 4.597 22,946,788 -0.03(-0.72%)
Jul 13, 2009 4.513 4.660 4.510 4.630 29,286,830 +0.13(+2.98%)
Jul 10, 2009 4.466 4.523 4.403 4.497 26,454,856 -0.00(-0.07%)
Jul 09, 2009 4.814 4.814 4.460 4.500 36,033,604 -0.02(-0.52%)
Jul 08, 2009 4.671 4.677 4.416 4.523 45,162,224 -0.09(-2.03%)
Jul 07, 2009 4.764 4.818 4.614 4.617 25,796,252 -0.16(-3.43%)
Jul 06, 2009 4.704 4.798 4.664 4.781 29,834,108 -0.07(-1.45%)
Jul 02, 2009 4.918 4.938 4.831 4.851 19,000,324 -0.16(-3.14%)
Jul 01, 2009 5.075 5.085 4.982 5.008 18,569,542 +0.07(+1.35%)
Jun 30, 2009 5.042 5.062 4.911 4.942 24,094,578 -0.06(-1.20%)
Jun 29, 2009 5.052 5.052 4.948 5.002 19,692,666 +0.02(+0.40%)
Jun 26, 2009 5.005 5.062 4.955 4.982 30,399,354 +0.05(+1.09%)
Jun 25, 2009 4.771 4.958 4.764 4.928 26,753,334 +0.21(+4.47%)
Jun 24, 2009 4.691 4.784 4.647 4.717 33,114,360 +0.06(+1.29%)
Jun 23, 2009 4.684 4.741 4.604 4.657 29,773,770 +0.00(+0.07%)
Jun 22, 2009 4.851 4.905 4.654 4.654 32,343,558 -0.34(-6.77%)
Jun 19, 2009 5.018 5.069 4.962 4.992 25,640,474 +0.06(+1.22%)
Jun 18, 2009 4.955 5.022 4.881 4.931 18,988,966 -0.03(-0.54%)
Jun 17, 2009 4.935 4.988 4.851 4.958 25,666,090 -0.06(-1.13%)
Jun 16, 2009 5.136 5.199 4.992 5.015 26,300,560 -0.05(-1.06%)
Jun 15, 2009 5.176 5.196 4.945 5.069 22,804,018 -0.23(-4.30%)
Jun 12, 2009 5.179 5.330 5.149 5.296 27,053,336 +0.04(+0.70%)
Jun 11, 2009 5.196 5.300 5.122 5.259 18,514,986 +0.12(+2.34%)
Jun 10, 2009 5.192 5.223 5.015 5.139 17,071,974 +0.00(+0.00%)
Jun 09, 2009 5.226 5.246 5.047 5.139 16,709,347 +0.03(+0.66%)
Jun 08, 2009 5.025 5.159 4.948 5.105 19,099,094 -0.01(-0.13%)
Jun 05, 2009 5.259 5.276 5.042 5.112 30,020,982 -0.04(-0.78%)
Jun 04, 2009 4.985 5.169 4.972 5.152 21,065,384 +0.14(+2.80%)
Jun 03, 2009 5.149 5.172 4.851 5.012 46,546,172 -0.22(-4.16%)
Jun 02, 2009 5.253 5.393 5.216 5.229 30,199,282 -0.07(-1.33%)
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.