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 )

2.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
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%)
Aug 03, 2009 5.440 5.547 5.413 5.507 23,386,878 +0.23(+4.38%)
Jul 31, 2009 5.293 5.353 5.243 5.276 18,891,794 -0.05(-0.94%)
Jul 30, 2009 5.320 5.360 5.293 5.326 21,262,772 +0.17(+3.24%)
Jul 29, 2009 5.223 5.246 5.119 5.159 13,859,899 -0.16(-2.96%)
Jul 28, 2009 5.286 5.347 5.199 5.316 13,264,118 -0.03(-0.50%)
Jul 27, 2009 5.350 5.387 5.296 5.343 17,237,782 +0.02(+0.44%)
Jul 24, 2009 5.276 5.336 5.243 5.320 19,254,118 +0.01(+0.19%)
Jul 23, 2009 5.179 5.387 5.163 5.310 28,570,448 +0.17(+3.39%)
Jul 22, 2009 5.076 5.226 5.055 5.136 19,935,528 +0.01(+0.13%)
Jul 21, 2009 5.199 5.243 5.049 5.129 22,932,960 -0.03(-0.58%)
Jul 20, 2009 5.096 5.163 5.079 5.159 23,939,828 +0.17(+3.49%)
Jul 17, 2009 4.965 5.005 4.895 4.985 18,644,610 +0.05(+1.09%)
Jul 16, 2009 4.838 4.985 4.831 4.932 20,346,982 +0.02(+0.41%)
Jul 15, 2009 4.731 4.942 4.694 4.912 21,954,680 +0.31(+6.84%)
Jul 14, 2009 4.631 4.654 4.534 4.597 22,945,964 -0.03(-0.72%)
Jul 13, 2009 4.513 4.661 4.510 4.631 29,285,778 +0.13(+2.98%)
Jul 10, 2009 4.467 4.523 4.403 4.497 26,453,906 -0.00(-0.07%)
Jul 09, 2009 4.815 4.815 4.460 4.500 36,032,308 -0.02(-0.52%)
Jul 08, 2009 4.671 4.677 4.416 4.523 45,160,600 -0.09(-2.03%)
Jul 07, 2009 4.764 4.818 4.614 4.617 25,795,326 -0.16(-3.43%)
Jul 06, 2009 4.704 4.798 4.664 4.781 29,833,038 -0.07(-1.45%)
Jul 02, 2009 4.918 4.938 4.831 4.851 18,999,642 -0.16(-3.14%)
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.