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 )

2.410 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 27, 2009 2.911 3.014 2.891 2.917 0 -0.10(-3.22%)
Feb 26, 2009 3.061 3.098 3.001 3.014 40,217,784 +0.10(+3.44%)
Feb 25, 2009 2.861 3.034 2.727 2.914 37,123,064 -0.01(-0.46%)
Feb 24, 2009 2.693 2.958 2.613 2.927 27,375,114 +0.27(+10.20%)
Feb 23, 2009 2.994 2.994 2.633 2.656 30,037,514 -0.22(-7.57%)
Feb 20, 2009 2.904 2.948 2.820 2.874 55,357,324 -0.15(-4.98%)
Feb 19, 2009 3.121 3.145 2.988 3.024 26,297,882 -0.03(-0.99%)
Feb 18, 2009 3.132 3.132 3.001 3.055 28,294,250 -0.01(-0.22%)
Feb 17, 2009 3.195 3.195 3.031 3.061 44,213,052 -0.26(-7.85%)
Feb 13, 2009 3.255 3.346 3.215 3.322 32,884,108 +0.03(+0.81%)
Feb 12, 2009 3.195 3.295 3.135 3.295 35,257,300 +0.00(+0.00%)
Feb 11, 2009 3.285 3.382 3.208 3.295 55,035,352 +0.10(+3.14%)
Feb 10, 2009 3.429 3.503 3.153 3.195 46,077,848 -0.17(-5.16%)
Feb 09, 2009 3.366 3.426 3.336 3.369 31,438,574 -0.05(-1.37%)
Feb 06, 2009 3.252 3.419 3.222 3.416 37,446,048 +0.23(+7.25%)
Feb 05, 2009 3.045 3.225 2.971 3.185 39,005,848 +0.13(+4.39%)
Feb 04, 2009 3.008 3.115 2.974 3.051 47,052,516 +0.07(+2.47%)
Feb 03, 2009 2.931 3.004 2.884 2.978 23,628,562 +0.04(+1.37%)
Feb 02, 2009 2.867 2.964 2.844 2.937 27,108,266 -0.06(-1.90%)
Jan 30, 2009 3.065 3.091 2.941 2.994 0 -0.03(-1.00%)
Jan 29, 2009 3.105 3.125 3.001 3.024 28,871,180 -0.18(-5.54%)
Jan 28, 2009 3.111 3.215 3.105 3.202 37,393,832 +0.20(+6.81%)
Jan 27, 2009 3.078 3.105 2.944 2.998 26,422,160 -0.04(-1.43%)
Jan 26, 2009 3.085 3.152 3.004 3.041 36,486,868 -0.04(-1.20%)
Jan 23, 2009 2.924 3.108 2.887 3.078 36,537,496 +0.10(+3.25%)
Jan 22, 2009 2.978 3.068 2.897 2.981 39,750,016 -0.12(-3.78%)
Jan 21, 2009 2.917 3.125 2.854 3.098 52,690,352 +0.30(+10.77%)
Jan 20, 2009 3.034 3.058 2.787 2.797 38,205,980 -0.30(-9.82%)
Jan 16, 2009 3.208 3.239 2.958 3.101 32,596,986 +0.06(+2.09%)
Jan 15, 2009 3.028 3.111 2.784 3.038 44,336,412 +0.10(+3.42%)
Jan 14, 2009 3.075 3.081 2.864 2.937 53,363,832 -0.31(-9.48%)
Jan 13, 2009 3.255 3.382 3.162 3.245 38,565,852 -0.10(-3.10%)
Jan 12, 2009 3.496 3.523 3.309 3.349 26,541,540 -0.18(-5.12%)
Jan 09, 2009 3.610 3.610 3.409 3.530 26,054,300 -0.04(-1.03%)
Jan 08, 2009 3.583 3.630 3.476 3.566 30,536,920 -0.02(-0.47%)
Jan 07, 2009 3.747 3.787 3.536 3.583 24,693,830 -0.32(-8.15%)
Jan 06, 2009 3.767 3.928 3.714 3.901 29,236,738 +0.21(+5.71%)
Jan 05, 2009 3.523 3.720 3.483 3.690 28,409,276 +0.12(+3.37%)
Jan 02, 2009 3.292 3.647 3.292 3.570 0 +0.27(+8.11%)
Jan 01, 2009 3.182 3.342 3.182 3.302 0 +0.00(+0.00%)
Dec 31, 2008 3.182 3.342 3.182 3.302 12,928,396 +0.01(+0.41%)
Dec 30, 2008 3.249 3.302 3.198 3.289 18,761,284 +0.16(+5.13%)
Dec 29, 2008 3.071 3.162 3.061 3.128 20,310,966 -0.03(-1.06%)
Dec 26, 2008 3.198 3.215 3.065 3.162 9,837,450 +0.02(+0.75%)
Dec 24, 2008 3.148 3.185 3.038 3.138 9,600,281 -0.05(-1.47%)
Dec 23, 2008 3.423 3.429 3.155 3.185 22,813,296 -0.13(-3.94%)
Dec 22, 2008 3.463 3.479 3.265 3.316 21,664,968 -0.19(-5.44%)
Dec 19, 2008 3.643 3.657 3.459 3.506 24,673,534 +0.00(+0.00%)
Dec 18, 2008 3.700 3.760 3.459 3.506 30,725,198 -0.18(-4.99%)
Dec 17, 2008 3.627 3.734 3.603 3.690 25,642,258 -0.20(-5.08%)
Dec 16, 2008 3.506 3.938 3.483 3.888 34,710,416 +0.41(+11.84%)
Dec 15, 2008 3.540 3.576 3.386 3.476 24,282,044 -0.08(-2.26%)
Dec 12, 2008 3.372 3.610 3.339 3.556 27,361,828 +0.16(+4.83%)
Dec 11, 2008 3.540 3.687 3.342 3.392 32,453,596 -0.11(-3.24%)
Dec 10, 2008 3.510 3.620 3.376 3.506 35,916,992 +0.08(+2.44%)
Dec 09, 2008 3.366 3.493 3.356 3.423 33,489,236 -0.01(-0.20%)
Dec 08, 2008 3.362 3.500 3.326 3.429 42,348,700 +0.13(+3.96%)
Dec 05, 2008 3.071 3.382 3.004 3.299 45,043,372 +0.12(+3.79%)
Dec 04, 2008 3.309 3.374 3.095 3.178 34,207,756 -0.11(-3.46%)
Dec 03, 2008 3.198 3.473 3.172 3.292 32,003,392 -0.17(-5.02%)
Dec 02, 2008 3.312 3.490 3.229 3.466 31,433,256 +0.32(+10.21%)
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.