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 )

2.240 -0.020 (-0.88%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 26, 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 2.818 2.919 2.799 2.825 0 -0.09(-3.22%)
Feb 26, 2009 2.964 3.000 2.906 2.919 41,533,660 +0.10(+3.44%)
Feb 25, 2009 2.770 2.938 2.640 2.822 38,337,684 -0.01(-0.46%)
Feb 24, 2009 2.608 2.864 2.530 2.835 28,270,794 +0.26(+10.20%)
Feb 23, 2009 2.899 2.899 2.550 2.572 31,020,304 -0.21(-7.57%)
Feb 20, 2009 2.812 2.854 2.731 2.783 57,168,544 -0.15(-4.98%)
Feb 19, 2009 3.023 3.045 2.893 2.929 27,158,316 -0.03(-0.99%)
Feb 18, 2009 3.032 3.032 2.906 2.958 29,220,002 -0.01(-0.22%)
Feb 17, 2009 3.094 3.094 2.935 2.964 45,659,648 -0.25(-7.85%)
Feb 13, 2009 3.152 3.240 3.113 3.217 33,960,036 +0.03(+0.81%)
Feb 12, 2009 3.094 3.191 3.036 3.191 36,410,872 +0.00(+0.00%)
Feb 11, 2009 3.181 3.275 3.107 3.191 56,836,040 +0.10(+3.14%)
Feb 10, 2009 3.321 3.392 3.053 3.094 47,585,456 -0.17(-5.16%)
Feb 09, 2009 3.259 3.317 3.230 3.262 32,467,204 -0.05(-1.37%)
Feb 06, 2009 3.149 3.311 3.120 3.308 38,671,236 +0.22(+7.25%)
Feb 05, 2009 2.948 3.123 2.877 3.084 40,282,068 +0.13(+4.39%)
Feb 04, 2009 2.912 3.016 2.880 2.955 48,592,016 +0.07(+2.47%)
Feb 03, 2009 2.838 2.909 2.793 2.883 24,401,660 +0.04(+1.37%)
Feb 02, 2009 2.776 2.870 2.754 2.844 27,995,214 -0.06(-1.90%)
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%)
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.