Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.968 2.993 2.848 2.899 0 -0.03(-1.00%)
Jan 29, 2009 3.006 3.026 2.906 2.929 29,815,810 -0.17(-5.54%)
Jan 28, 2009 3.013 3.113 3.006 3.100 38,617,312 +0.20(+6.81%)
Jan 27, 2009 2.980 3.006 2.851 2.903 27,286,660 -0.04(-1.43%)
Jan 26, 2009 2.987 3.052 2.909 2.945 37,680,676 -0.04(-1.20%)
Jan 23, 2009 2.831 3.010 2.796 2.980 37,732,960 +0.09(+3.25%)
Jan 22, 2009 2.883 2.971 2.806 2.887 41,050,588 -0.11(-3.78%)
Jan 21, 2009 2.825 3.026 2.763 3.000 54,414,316 +0.29(+10.77%)
Jan 20, 2009 2.938 2.961 2.699 2.708 39,456,032 -0.29(-9.82%)
Jan 16, 2009 3.107 3.136 2.864 3.003 33,663,520 +0.06(+2.09%)
Jan 15, 2009 2.932 3.013 2.695 2.942 45,787,044 +0.10(+3.42%)
Jan 14, 2009 2.977 2.984 2.773 2.844 55,109,828 -0.30(-9.48%)
Jan 13, 2009 3.152 3.275 3.061 3.142 39,827,680 -0.10(-3.10%)
Jan 12, 2009 3.385 3.411 3.204 3.243 27,409,946 -0.17(-5.12%)
Jan 09, 2009 3.496 3.496 3.301 3.418 26,906,764 -0.04(-1.03%)
Jan 08, 2009 3.470 3.515 3.366 3.453 31,536,048 -0.02(-0.47%)
Jan 07, 2009 3.628 3.667 3.424 3.470 25,501,780 -0.31(-8.15%)
Jan 06, 2009 3.648 3.803 3.596 3.777 30,193,326 +0.20(+5.71%)
Jan 05, 2009 3.411 3.602 3.372 3.573 29,338,790 +0.12(+3.37%)
Jan 02, 2009 3.188 3.531 3.188 3.457 0 +0.26(+8.11%)
Jan 01, 2009 3.081 3.236 3.081 3.198 0 +0.00(+0.00%)
Dec 31, 2008 3.081 3.236 3.081 3.198 13,351,397 +0.01(+0.41%)
Dec 30, 2008 3.146 3.198 3.097 3.185 19,375,130 +0.16(+5.13%)
Dec 29, 2008 2.974 3.061 2.964 3.029 20,975,516 -0.03(-1.06%)
Dec 26, 2008 3.097 3.113 2.968 3.061 10,159,319 +0.02(+0.75%)
Dec 24, 2008 3.049 3.084 2.942 3.039 9,914,391 -0.05(-1.47%)
Dec 23, 2008 3.314 3.321 3.055 3.084 23,559,718 -0.13(-3.94%)
Dec 22, 2008 3.353 3.369 3.162 3.210 22,373,818 -0.18(-5.44%)
Dec 19, 2008 3.528 3.541 3.350 3.395 25,480,822 +0.00(+0.00%)
Dec 18, 2008 3.583 3.641 3.350 3.395 31,730,486 -0.18(-4.99%)
Dec 17, 2008 3.512 3.615 3.489 3.573 26,481,240 -0.19(-5.08%)
Dec 16, 2008 3.395 3.813 3.372 3.764 35,846,096 +0.40(+11.84%)
Dec 15, 2008 3.428 3.463 3.279 3.366 25,076,520 -0.08(-2.26%)
Dec 12, 2008 3.266 3.496 3.233 3.444 28,257,072 +0.16(+4.83%)
Dec 11, 2008 3.428 3.570 3.236 3.285 33,515,436 -0.11(-3.24%)
Dec 10, 2008 3.398 3.505 3.269 3.395 37,092,152 +0.08(+2.44%)
Dec 09, 2008 3.259 3.382 3.249 3.314 34,584,964 -0.01(-0.20%)
Dec 08, 2008 3.256 3.389 3.220 3.321 43,734,296 +0.13(+3.96%)
Dec 05, 2008 2.974 3.275 2.909 3.194 46,517,136 +0.12(+3.79%)
Dec 04, 2008 3.204 3.267 2.997 3.078 35,326,992 -0.11(-3.46%)
Dec 03, 2008 3.097 3.363 3.071 3.188 33,050,502 -0.17(-5.02%)
Dec 02, 2008 3.207 3.379 3.126 3.356 32,461,712 +0.31(+10.21%)
Dec 01, 2008 3.249 3.266 3.026 3.045 27,351,992 -0.40(-11.65%)
Nov 28, 2008 3.437 3.547 3.376 3.447 11,652,573 -0.06(-1.66%)
Nov 26, 2008 3.123 3.518 3.100 3.505 35,850,940 +0.33(+10.30%)
Nov 25, 2008 3.194 3.214 2.958 3.178 34,342,040 +0.10(+3.15%)
Nov 24, 2008 2.815 3.181 2.780 3.081 40,394,600 +0.34(+12.54%)
Nov 21, 2008 2.750 2.776 2.465 2.737 57,480,516 +0.28(+11.18%)
Nov 20, 2008 2.796 2.916 2.397 2.462 48,489,964 -0.33(-11.73%)
Nov 19, 2008 3.107 3.162 2.754 2.789 32,844,394 -0.43(-13.29%)
Nov 18, 2008 3.321 3.343 3.032 3.217 37,260,488 -0.03(-0.80%)
Nov 17, 2008 3.317 3.463 3.207 3.243 25,699,068 -0.06(-1.77%)
Nov 14, 2008 3.376 3.525 3.240 3.301 43,360,656 -0.39(-10.46%)
Nov 13, 2008 3.240 3.739 2.942 3.687 51,473,748 +0.64(+20.94%)
Nov 12, 2008 3.272 3.301 3.010 3.049 39,935,392 -0.36(-10.64%)
Nov 11, 2008 3.421 3.551 3.304 3.411 24,820,536 -0.21(-5.73%)
Nov 10, 2008 3.735 3.797 3.515 3.619 32,778,994 -0.05(-1.41%)
Nov 07, 2008 3.593 3.677 3.483 3.671 32,933,330 +0.28(+8.32%)
Nov 06, 2008 3.645 3.693 3.337 3.389 44,335,312 -0.26(-7.10%)
Nov 05, 2008 4.098 4.124 3.573 3.648 39,882,876 -0.72(-16.41%)
Nov 04, 2008 4.114 4.435 4.101 4.364 56,815,536 +0.34(+8.45%)
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.