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 )

2.710 +0.040 (+1.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Dec 31, 2009 7.766 7.848 7.848 7.848 16,664,884 +0.11(+1.48%)
Dec 30, 2009 7.604 7.737 7.557 7.733 15,049,322 +0.18(+2.38%)
Dec 29, 2009 7.561 7.629 7.550 7.554 14,903,966 +0.06(+0.77%)
Dec 28, 2009 7.608 7.615 7.471 7.496 9,788,004 +0.02(+0.24%)
Dec 24, 2009 7.478 7.518 7.432 7.478 3,179,996 +0.04(+0.58%)
Dec 23, 2009 7.460 7.478 7.292 7.435 16,107,568 -0.01(-0.10%)
Dec 22, 2009 7.457 7.475 7.382 7.443 19,061,738 +0.12(+1.62%)
Dec 21, 2009 7.417 7.473 6.879 7.324 19,466,042 +0.01(+0.20%)
Dec 18, 2009 7.313 7.460 7.260 7.310 28,543,060 -0.04(-0.49%)
Dec 17, 2009 7.568 7.611 7.295 7.346 32,846,254 -0.46(-5.93%)
Dec 16, 2009 7.877 7.938 7.683 7.809 24,345,516 -0.09(-1.18%)
Dec 15, 2009 7.884 8.054 7.852 7.902 16,293,662 -0.06(-0.81%)
Dec 14, 2009 7.920 7.966 7.902 7.966 15,140,025 -0.01(-0.13%)
Dec 11, 2009 7.963 8.038 7.877 7.977 18,373,340 +0.01(+0.18%)
Dec 10, 2009 7.873 7.970 7.823 7.963 18,548,756 +0.08(+1.00%)
Dec 09, 2009 7.755 7.891 7.699 7.884 21,010,636 +0.03(+0.37%)
Dec 08, 2009 7.841 7.866 7.697 7.855 26,179,618 -0.07(-0.86%)
Dec 07, 2009 7.819 8.099 7.819 7.923 26,659,498 +0.08(+1.01%)
Dec 04, 2009 8.037 8.072 7.763 7.845 29,004,394 +0.00(+0.05%)
Dec 03, 2009 7.976 8.001 7.820 7.841 23,495,814 -0.02(-0.32%)
Dec 02, 2009 7.827 8.022 7.788 7.866 30,692,028 +0.08(+1.07%)
Dec 01, 2009 7.697 7.905 7.683 7.782 30,464,476 +0.25(+3.30%)
Nov 30, 2009 7.484 7.548 7.366 7.533 33,406,254 +0.12(+1.63%)
Nov 27, 2009 7.231 7.491 7.189 7.413 18,311,692 -0.20(-2.66%)
Nov 25, 2009 7.569 7.708 7.509 7.615 26,604,572 +0.30(+4.03%)
Nov 24, 2009 7.437 7.526 7.302 7.320 16,277,922 -0.11(-1.53%)
Nov 23, 2009 7.437 7.555 7.416 7.434 20,746,222 +0.08(+1.11%)
Nov 20, 2009 7.459 7.459 7.199 7.352 17,283,534 -0.07(-0.96%)
Nov 19, 2009 7.455 7.484 7.203 7.423 31,026,492 -0.15(-1.93%)
Nov 18, 2009 7.587 7.644 7.484 7.569 24,328,748 -0.06(-0.79%)
Nov 17, 2009 7.533 7.629 7.434 7.629 23,581,288 +0.10(+1.27%)
Nov 16, 2009 7.402 7.553 7.395 7.533 30,464,706 +0.18(+2.52%)
Nov 13, 2009 7.210 7.402 7.142 7.349 23,016,632 +0.10(+1.42%)
Nov 12, 2009 7.377 7.484 7.153 7.245 26,611,196 -0.20(-2.63%)
Nov 11, 2009 7.605 7.605 7.352 7.441 27,633,076 -0.07(-0.95%)
Nov 10, 2009 7.416 7.558 7.338 7.512 23,368,430 -0.06(-0.80%)
Nov 09, 2009 7.452 7.594 7.420 7.573 23,283,616 +0.22(+3.00%)
Nov 06, 2009 7.210 7.352 7.203 7.352 19,581,380 +0.07(+0.93%)
Nov 05, 2009 7.231 7.388 7.199 7.285 25,340,668 -0.01(-0.15%)
Nov 04, 2009 7.270 7.331 7.146 7.295 55,542,820 +0.04(+0.61%)
Nov 03, 2009 7.070 7.318 6.949 7.251 34,930,444 +0.21(+2.98%)
Nov 02, 2009 7.084 7.254 6.910 7.041 31,643,344 +0.04(+0.56%)
Oct 30, 2009 7.436 7.525 6.892 7.002 46,034,500 -0.34(-4.69%)
Oct 29, 2009 6.974 7.429 6.974 7.347 32,917,710 +0.50(+7.32%)
Oct 28, 2009 7.329 7.365 6.814 6.846 47,638,108 -0.52(-7.05%)
Oct 27, 2009 7.468 7.496 7.272 7.365 27,118,022 -0.16(-2.17%)
Oct 26, 2009 7.645 7.773 7.425 7.528 20,348,516 -0.10(-1.26%)
Oct 23, 2009 7.716 7.720 7.571 7.624 30,311,554 -0.07(-0.88%)
Oct 22, 2009 7.528 7.745 7.388 7.692 21,220,424 +0.26(+3.44%)
Oct 21, 2009 7.425 7.654 7.354 7.436 27,227,636 +0.05(+0.63%)
Oct 20, 2009 7.283 7.443 7.269 7.389 63,717,464 -0.32(-4.11%)
Oct 19, 2009 7.652 7.756 7.571 7.706 21,050,182 +0.06(+0.74%)
Oct 16, 2009 7.599 7.674 7.510 7.649 23,722,904 -0.12(-1.51%)
Oct 15, 2009 7.684 7.766 7.599 7.766 28,625,592 -0.03(-0.41%)
Oct 14, 2009 7.645 7.816 7.635 7.798 24,076,190 +0.33(+4.48%)
Oct 13, 2009 7.418 7.464 7.322 7.464 18,558,170 +0.02(+0.29%)
Oct 12, 2009 7.421 7.464 7.347 7.443 11,252,660 +0.07(+1.01%)
Oct 09, 2009 7.322 7.386 7.293 7.368 17,321,850 +0.08(+1.12%)
Oct 08, 2009 7.126 7.329 7.094 7.286 28,633,184 +0.21(+3.02%)
Oct 07, 2009 7.212 7.237 7.016 7.073 53,645,768 -0.27(-3.73%)
Oct 06, 2009 7.514 7.596 7.240 7.347 36,171,324 -0.07(-0.96%)
Oct 05, 2009 7.158 7.418 7.112 7.418 24,962,314 +0.33(+4.66%)
Oct 02, 2009 6.881 7.141 6.863 7.087 30,056,000 +0.13(+1.81%)
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.