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 )

2.225 -0.015 (-0.67%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jul 1, 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 7.112 7.187 7.187 7.187 18,197,204 +0.11(+1.48%)
Dec 30, 2009 6.964 7.085 6.921 7.082 16,433,093 +0.16(+2.38%)
Dec 29, 2009 6.924 6.987 6.914 6.918 16,274,372 +0.05(+0.77%)
Dec 28, 2009 6.967 6.974 6.842 6.865 10,688,002 +0.02(+0.24%)
Dec 24, 2009 6.849 6.885 6.806 6.849 3,472,394 +0.04(+0.58%)
Dec 23, 2009 6.832 6.849 6.678 6.809 17,588,644 -0.01(-0.10%)
Dec 22, 2009 6.829 6.845 6.760 6.816 20,814,448 +0.11(+1.62%)
Dec 21, 2009 6.793 6.844 6.300 6.707 21,255,928 +0.01(+0.20%)
Dec 18, 2009 6.698 6.832 6.648 6.694 31,167,568 -0.03(-0.49%)
Dec 17, 2009 6.931 6.970 6.681 6.727 35,866,436 -0.42(-5.93%)
Dec 16, 2009 7.213 7.269 7.036 7.151 26,584,064 -0.09(-1.18%)
Dec 15, 2009 7.220 7.376 7.190 7.237 17,791,850 -0.06(-0.81%)
Dec 14, 2009 7.253 7.296 7.237 7.296 16,532,137 -0.01(-0.13%)
Dec 11, 2009 7.292 7.361 7.213 7.306 20,062,752 +0.01(+0.18%)
Dec 10, 2009 7.210 7.299 7.164 7.292 20,254,296 +0.07(+1.00%)
Dec 09, 2009 7.102 7.227 7.051 7.220 22,942,546 +0.03(+0.37%)
Dec 08, 2009 7.181 7.204 7.049 7.194 28,586,810 -0.06(-0.86%)
Dec 07, 2009 7.161 7.417 7.161 7.256 29,110,814 +0.11(+1.49%)
Dec 04, 2009 7.324 7.357 7.075 7.149 31,824,678 +0.00(+0.05%)
Dec 03, 2009 7.269 7.292 7.127 7.146 25,780,464 -0.02(-0.32%)
Dec 02, 2009 7.133 7.311 7.098 7.169 33,676,412 +0.08(+1.09%)
Dec 01, 2009 7.014 7.203 7.001 7.092 33,431,866 +0.23(+3.30%)
Nov 30, 2009 6.819 6.878 6.713 6.865 36,660,188 +0.11(+1.63%)
Nov 27, 2009 6.589 6.826 6.551 6.755 20,095,342 -0.18(-2.66%)
Nov 25, 2009 6.897 7.024 6.842 6.939 29,195,988 +0.27(+4.03%)
Nov 24, 2009 6.777 6.858 6.654 6.670 17,863,472 -0.10(-1.53%)
Nov 23, 2009 6.777 6.884 6.758 6.774 22,767,006 +0.07(+1.11%)
Nov 20, 2009 6.797 6.797 6.560 6.700 18,967,034 -0.06(-0.96%)
Nov 19, 2009 6.794 6.819 6.564 6.764 34,048,624 -0.13(-1.93%)
Nov 18, 2009 6.913 6.965 6.819 6.897 26,698,486 -0.06(-0.79%)
Nov 17, 2009 6.865 6.952 6.774 6.952 25,878,220 +0.09(+1.27%)
Nov 16, 2009 6.745 6.883 6.738 6.865 33,432,120 +0.17(+2.52%)
Nov 13, 2009 6.570 6.745 6.508 6.696 25,258,566 +0.09(+1.42%)
Nov 12, 2009 6.722 6.819 6.518 6.602 29,203,258 -0.18(-2.63%)
Nov 11, 2009 6.930 6.930 6.700 6.781 30,324,674 -0.06(-0.95%)
Nov 10, 2009 6.758 6.887 6.687 6.845 25,644,630 -0.06(-0.80%)
Nov 09, 2009 6.790 6.920 6.761 6.900 25,551,554 +0.20(+3.00%)
Nov 06, 2009 6.570 6.700 6.564 6.700 21,488,702 +0.06(+0.93%)
Nov 05, 2009 6.589 6.732 6.560 6.638 27,808,974 -0.01(-0.15%)
Nov 04, 2009 6.625 6.680 6.512 6.648 60,952,964 +0.04(+0.59%)
Nov 03, 2009 6.444 6.670 6.333 6.609 38,323,432 +0.19(+2.98%)
Nov 02, 2009 6.457 6.612 6.298 6.418 34,717,036 +0.04(+0.56%)
Oct 30, 2009 6.777 6.858 6.282 6.382 50,506,084 -0.31(-4.69%)
Oct 29, 2009 6.356 6.771 6.356 6.696 36,115,188 +0.46(+7.32%)
Oct 28, 2009 6.680 6.713 6.210 6.240 52,265,460 -0.47(-7.05%)
Oct 27, 2009 6.806 6.832 6.628 6.713 29,752,146 -0.15(-2.17%)
Oct 26, 2009 6.968 7.085 6.768 6.862 22,325,078 -0.09(-1.26%)
Oct 23, 2009 7.033 7.037 6.900 6.949 33,255,880 -0.06(-0.88%)
Oct 22, 2009 6.862 7.059 6.734 7.011 23,281,680 +0.23(+3.44%)
Oct 21, 2009 6.768 6.977 6.703 6.777 29,872,406 +0.04(+0.63%)
Oct 20, 2009 6.638 6.784 6.625 6.735 69,906,688 -0.29(-4.11%)
Oct 19, 2009 6.975 7.069 6.900 7.024 23,094,900 +0.05(+0.74%)
Oct 16, 2009 6.926 6.994 6.845 6.972 26,027,240 -0.11(-1.51%)
Oct 15, 2009 7.004 7.079 6.926 7.079 31,406,152 -0.03(-0.41%)
Oct 14, 2009 6.968 7.124 6.959 7.108 26,414,842 +0.30(+4.48%)
Oct 13, 2009 6.761 6.803 6.674 6.803 20,360,828 +0.02(+0.29%)
Oct 12, 2009 6.764 6.803 6.696 6.784 12,345,693 +0.07(+1.01%)
Oct 09, 2009 6.674 6.732 6.648 6.716 19,004,416 +0.07(+1.12%)
Oct 08, 2009 6.495 6.680 6.466 6.641 31,414,482 +0.19(+3.02%)
Oct 07, 2009 6.573 6.596 6.395 6.447 58,856,676 -0.25(-3.73%)
Oct 06, 2009 6.849 6.923 6.599 6.696 39,684,844 -0.06(-0.96%)
Oct 05, 2009 6.525 6.761 6.483 6.761 27,387,042 +0.30(+4.66%)
Oct 02, 2009 6.272 6.508 6.256 6.460 32,975,504 +0.11(+1.79%)
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.