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 (%)
Nov 30, 2009 7.043 7.103 6.932 7.090 35,497,440 +0.11(+1.63%)
Nov 27, 2009 6.805 7.050 6.765 6.976 19,457,980 -0.19(-2.66%)
Nov 25, 2009 7.123 7.254 7.066 7.167 28,269,982 +0.28(+4.03%)
Nov 24, 2009 6.999 7.083 6.872 6.889 17,296,898 -0.11(-1.53%)
Nov 23, 2009 6.999 7.110 6.979 6.996 22,044,908 +0.08(+1.11%)
Nov 20, 2009 7.019 7.019 6.775 6.919 18,365,460 -0.07(-0.96%)
Nov 19, 2009 7.016 7.043 6.779 6.986 32,968,708 -0.14(-1.93%)
Nov 18, 2009 7.140 7.193 7.043 7.123 25,851,694 -0.06(-0.79%)
Nov 17, 2009 7.090 7.180 6.996 7.180 25,057,444 +0.09(+1.27%)
Nov 16, 2009 6.966 7.108 6.959 7.090 32,371,756 +0.17(+2.52%)
Nov 13, 2009 6.785 6.966 6.722 6.916 24,457,442 +0.10(+1.42%)
Nov 12, 2009 6.942 7.043 6.732 6.819 28,277,020 -0.18(-2.63%)
Nov 11, 2009 7.157 7.157 6.919 7.003 29,362,870 -0.07(-0.95%)
Nov 10, 2009 6.979 7.113 6.906 7.070 24,831,262 -0.06(-0.80%)
Nov 09, 2009 7.013 7.147 6.983 7.126 24,741,138 +0.21(+3.00%)
Nov 06, 2009 6.785 6.919 6.779 6.919 20,807,148 +0.06(+0.93%)
Nov 05, 2009 6.805 6.952 6.775 6.855 26,926,960 -0.01(-0.15%)
Nov 04, 2009 6.842 6.899 6.725 6.865 59,019,724 +0.04(+0.59%)
Nov 03, 2009 6.655 6.889 6.541 6.825 37,107,932 +0.20(+2.98%)
Nov 02, 2009 6.668 6.829 6.504 6.628 33,615,920 +0.04(+0.56%)
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%)
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.