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 (%)
Oct 30, 2009 6.999 7.083 6.487 6.591 48,904,188 -0.32(-4.69%)
Oct 29, 2009 6.564 6.993 6.564 6.916 34,969,724 +0.47(+7.32%)
Oct 28, 2009 6.899 6.932 6.414 6.444 50,607,760 -0.49(-7.05%)
Oct 27, 2009 7.029 7.056 6.845 6.932 28,808,500 -0.15(-2.17%)
Oct 26, 2009 7.197 7.317 6.989 7.086 21,616,996 -0.09(-1.26%)
Oct 23, 2009 7.264 7.267 7.126 7.177 32,201,106 -0.06(-0.88%)
Oct 22, 2009 7.086 7.290 6.954 7.240 22,543,258 +0.24(+3.44%)
Oct 21, 2009 6.989 7.205 6.922 6.999 28,924,946 +0.04(+0.63%)
Oct 20, 2009 6.855 7.006 6.842 6.956 67,689,464 -0.30(-4.11%)
Oct 19, 2009 7.203 7.300 7.126 7.254 22,362,402 +0.05(+0.74%)
Oct 16, 2009 7.153 7.223 7.070 7.200 25,201,736 -0.11(-1.51%)
Oct 15, 2009 7.234 7.310 7.153 7.310 30,410,046 -0.03(-0.41%)
Oct 14, 2009 7.197 7.357 7.187 7.341 25,577,044 +0.31(+4.48%)
Oct 13, 2009 6.983 7.026 6.892 7.026 19,715,046 +0.02(+0.29%)
Oct 12, 2009 6.986 7.026 6.916 7.006 11,954,126 +0.07(+1.01%)
Oct 09, 2009 6.892 6.952 6.865 6.936 18,401,654 +0.08(+1.12%)
Oct 08, 2009 6.708 6.899 6.678 6.859 30,418,112 +0.20(+3.02%)
Oct 07, 2009 6.789 6.812 6.605 6.658 56,989,924 -0.26(-3.73%)
Oct 06, 2009 7.073 7.150 6.815 6.916 38,426,164 -0.07(-0.96%)
Oct 05, 2009 6.738 6.983 6.695 6.983 26,518,410 +0.31(+4.66%)
Oct 02, 2009 6.477 6.722 6.461 6.671 31,929,624 +0.12(+1.79%)
Oct 01, 2009 6.692 6.718 6.494 6.554 28,425,274 -0.10(-1.51%)
Sep 30, 2009 6.588 6.758 6.444 6.655 42,746,860 +0.21(+3.27%)
Sep 29, 2009 6.444 6.494 6.400 6.444 29,379,892 +0.16(+2.56%)
Sep 28, 2009 6.180 6.297 6.163 6.283 11,911,412 +0.16(+2.57%)
Sep 25, 2009 6.059 6.180 6.056 6.126 18,833,398 +0.06(+0.99%)
Sep 24, 2009 6.213 6.250 5.999 6.066 21,855,896 -0.10(-1.57%)
Sep 23, 2009 6.277 6.320 6.156 6.163 21,853,974 -0.14(-2.23%)
Sep 22, 2009 6.233 6.360 6.196 6.303 19,265,560 +0.13(+2.17%)
Sep 21, 2009 6.109 6.197 6.086 6.170 14,811,827 -0.05(-0.75%)
Sep 18, 2009 6.280 6.310 6.203 6.216 19,223,428 -0.02(-0.38%)
Sep 17, 2009 6.247 6.330 6.173 6.240 23,454,910 +0.08(+1.30%)
Sep 16, 2009 6.136 6.263 6.119 6.160 29,326,152 +0.08(+1.26%)
Sep 15, 2009 6.002 6.113 5.935 6.083 17,796,198 +0.10(+1.62%)
Sep 14, 2009 5.865 5.999 5.842 5.986 13,458,113 +0.04(+0.73%)
Sep 11, 2009 5.939 5.986 5.899 5.942 17,717,570 +0.07(+1.20%)
Sep 10, 2009 5.781 5.922 5.758 5.872 17,197,978 +0.09(+1.62%)
Sep 09, 2009 5.775 5.838 5.701 5.778 17,816,598 -0.00(-0.06%)
Sep 08, 2009 5.778 5.792 5.701 5.781 22,243,084 +0.13(+2.37%)
Sep 04, 2009 5.484 5.668 5.444 5.648 17,483,732 +0.23(+4.20%)
Sep 03, 2009 5.423 5.460 5.340 5.420 17,134,656 +0.06(+1.12%)
Sep 02, 2009 5.313 5.417 5.276 5.360 20,871,990 +0.06(+1.07%)
Sep 01, 2009 5.467 5.554 5.283 5.303 26,897,764 -0.12(-2.22%)
Aug 31, 2009 5.467 5.485 5.398 5.423 17,065,312 -0.09(-1.64%)
Aug 28, 2009 5.574 5.631 5.497 5.514 18,411,702 -0.06(-1.02%)
Aug 27, 2009 5.497 5.591 5.390 5.571 20,783,654 +0.03(+0.54%)
Aug 26, 2009 5.454 5.564 5.440 5.541 16,567,694 +0.03(+0.55%)
Aug 25, 2009 5.551 5.644 5.492 5.510 23,796,376 -0.01(-0.24%)
Aug 24, 2009 5.597 5.681 5.480 5.524 23,673,960 -0.03(-0.48%)
Aug 21, 2009 5.534 5.618 5.517 5.551 18,727,560 +0.05(+0.97%)
Aug 20, 2009 5.410 5.514 5.397 5.497 18,374,046 +0.09(+1.67%)
Aug 19, 2009 5.203 5.427 5.203 5.407 15,692,419 +0.07(+1.38%)
Aug 18, 2009 5.226 5.350 5.199 5.333 19,266,042 +0.15(+2.90%)
Aug 17, 2009 5.193 5.233 5.163 5.183 19,166,868 -0.20(-3.67%)
Aug 14, 2009 5.490 5.494 5.300 5.380 26,582,822 -0.10(-1.83%)
Aug 13, 2009 5.551 5.551 5.407 5.480 16,545,200 -0.05(-0.91%)
Aug 12, 2009 5.434 5.571 5.423 5.531 23,176,214 +0.08(+1.41%)
Aug 11, 2009 5.467 5.494 5.393 5.454 20,550,518 -0.14(-2.57%)
Aug 10, 2009 5.574 5.638 5.537 5.597 19,183,052 -0.02(-0.30%)
Aug 07, 2009 5.567 5.705 5.541 5.614 25,350,976 +0.17(+3.13%)
Aug 06, 2009 5.611 5.644 5.417 5.444 20,974,582 -0.16(-2.87%)
Aug 05, 2009 5.484 5.641 5.343 5.604 26,922,662 +0.11(+2.01%)
Aug 04, 2009 5.474 5.534 5.430 5.494 23,427,972 -0.01(-0.24%)
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.