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 )

2.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jul 31, 2009 5.125 5.183 5.076 5.109 19,511,312 -0.05(-0.94%)
Jul 30, 2009 5.151 5.190 5.125 5.157 21,960,040 +0.16(+3.24%)
Jul 29, 2009 5.057 5.080 4.956 4.995 14,314,407 -0.15(-2.96%)
Jul 28, 2009 5.118 5.177 5.034 5.148 13,699,088 -0.03(-0.50%)
Jul 27, 2009 5.180 5.216 5.128 5.174 17,803,060 +0.02(+0.44%)
Jul 24, 2009 5.109 5.167 5.076 5.151 19,885,518 +0.01(+0.19%)
Jul 23, 2009 5.015 5.216 4.999 5.141 29,507,358 +0.17(+3.39%)
Jul 22, 2009 4.914 5.060 4.895 4.973 20,589,272 +0.01(+0.13%)
Jul 21, 2009 5.034 5.076 4.888 4.966 23,685,000 -0.03(-0.58%)
Jul 20, 2009 4.934 4.999 4.918 4.995 24,724,886 +0.17(+3.49%)
Jul 17, 2009 4.807 4.846 4.739 4.827 19,256,022 +0.05(+1.09%)
Jul 16, 2009 4.684 4.827 4.678 4.775 21,014,220 +0.02(+0.41%)
Jul 15, 2009 4.581 4.785 4.545 4.756 22,674,640 +0.30(+6.84%)
Jul 14, 2009 4.484 4.506 4.390 4.451 23,698,432 -0.03(-0.72%)
Jul 13, 2009 4.370 4.513 4.367 4.484 30,246,146 +0.13(+2.98%)
Jul 10, 2009 4.325 4.380 4.263 4.354 27,321,408 -0.00(-0.07%)
Jul 09, 2009 4.662 4.662 4.318 4.357 37,213,916 -0.02(-0.52%)
Jul 08, 2009 4.522 4.529 4.276 4.380 46,641,552 -0.09(-2.03%)
Jul 07, 2009 4.613 4.665 4.467 4.471 26,641,232 -0.16(-3.43%)
Jul 06, 2009 4.555 4.645 4.516 4.629 30,811,352 -0.07(-1.45%)
Jul 02, 2009 4.762 4.782 4.678 4.697 19,622,696 -0.15(-3.14%)
Jul 01, 2009 4.914 4.924 4.824 4.850 19,177,804 +0.06(+1.35%)
Jun 30, 2009 4.882 4.901 4.756 4.785 24,883,818 -0.06(-1.20%)
Jun 29, 2009 4.892 4.892 4.791 4.843 20,337,716 +0.02(+0.40%)
Jun 26, 2009 4.846 4.901 4.798 4.824 31,395,112 +0.05(+1.09%)
Jun 25, 2009 4.620 4.801 4.613 4.772 27,629,664 +0.20(+4.47%)
Jun 24, 2009 4.542 4.633 4.500 4.568 34,199,052 +0.06(+1.29%)
Jun 23, 2009 4.535 4.590 4.458 4.509 30,749,036 +0.00(+0.07%)
Jun 22, 2009 4.697 4.749 4.506 4.506 33,403,000 -0.33(-6.77%)
Jun 19, 2009 4.859 4.908 4.804 4.833 26,480,350 +0.06(+1.22%)
Jun 18, 2009 4.798 4.863 4.726 4.775 19,610,966 -0.03(-0.54%)
Jun 17, 2009 4.778 4.830 4.697 4.801 26,506,804 -0.06(-1.13%)
Jun 16, 2009 4.973 5.034 4.833 4.856 27,162,058 -0.05(-1.06%)
Jun 15, 2009 5.012 5.031 4.788 4.908 23,550,984 -0.22(-4.30%)
Jun 12, 2009 5.015 5.161 4.986 5.128 27,939,494 +0.04(+0.70%)
Jun 11, 2009 5.031 5.131 4.960 5.093 19,121,462 +0.12(+2.34%)
Jun 10, 2009 5.028 5.057 4.856 4.976 17,631,182 +0.00(+0.00%)
Jun 09, 2009 5.060 5.080 4.887 4.976 17,256,676 +0.03(+0.66%)
Jun 08, 2009 4.866 4.995 4.791 4.944 19,724,702 -0.01(-0.13%)
Jun 05, 2009 5.093 5.109 4.882 4.950 31,004,346 -0.04(-0.78%)
Jun 04, 2009 4.827 5.005 4.814 4.989 21,755,400 +0.14(+2.80%)
Jun 03, 2009 4.986 5.008 4.697 4.853 48,070,836 -0.21(-4.16%)
Jun 02, 2009 5.086 5.222 5.050 5.063 31,188,486 -0.07(-1.33%)
Jun 01, 2009 5.099 5.212 5.034 5.131 32,564,364 +0.18(+3.73%)
May 29, 2009 5.012 5.012 4.850 4.947 34,023,360 +0.05(+0.93%)
May 28, 2009 4.833 4.911 4.762 4.901 30,827,082 +0.17(+3.70%)
May 27, 2009 4.806 4.892 4.701 4.726 33,957,124 -0.05(-1.08%)
May 26, 2009 4.522 4.788 4.500 4.778 29,160,708 +0.21(+4.68%)
May 22, 2009 4.539 4.634 4.403 4.564 43,408,340 +0.05(+1.00%)
May 21, 2009 4.522 4.555 4.445 4.519 22,780,890 -0.02(-0.43%)
May 20, 2009 4.564 7.114 4.522 4.539 34,652,276 +0.02(+0.50%)
May 19, 2009 4.464 4.597 4.415 4.516 20,766,160 +0.03(+0.65%)
May 18, 2009 4.299 4.493 4.292 4.487 22,990,488 +0.31(+7.45%)
May 15, 2009 4.263 4.292 4.163 4.176 18,884,788 +0.06(+1.50%)
May 14, 2009 4.140 4.297 4.114 4.114 17,989,034 +0.00(+0.08%)
May 13, 2009 4.215 4.231 4.101 4.111 25,505,572 -0.24(-5.44%)
May 12, 2009 4.451 4.496 4.296 4.347 29,214,602 -0.07(-1.61%)
May 11, 2009 4.422 4.461 4.354 4.419 32,162,828 -0.09(-2.08%)
May 08, 2009 4.503 4.535 4.347 4.513 32,045,640 +0.20(+4.66%)
May 07, 2009 4.516 4.548 4.276 4.312 39,096,816 -0.24(-5.20%)
May 06, 2009 4.503 4.623 4.461 4.548 52,268,472 +0.17(+3.85%)
May 05, 2009 4.351 4.422 4.276 4.380 32,859,836 +0.01(+0.30%)
May 04, 2009 4.153 4.373 4.134 4.367 28,725,824 +0.28(+6.81%)
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.