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 )

2.485 +0.055 (+2.26%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 6, 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 (%)
Jun 30, 2009 5.042 5.062 4.911 4.942 24,094,578 -0.06(-1.20%)
Jun 29, 2009 5.052 5.052 4.948 5.002 19,692,666 +0.02(+0.40%)
Jun 26, 2009 5.005 5.062 4.955 4.982 30,399,354 +0.05(+1.09%)
Jun 25, 2009 4.771 4.958 4.764 4.928 26,753,334 +0.21(+4.47%)
Jun 24, 2009 4.691 4.784 4.647 4.717 33,114,360 +0.06(+1.29%)
Jun 23, 2009 4.684 4.741 4.604 4.657 29,773,770 +0.00(+0.07%)
Jun 22, 2009 4.851 4.905 4.654 4.654 32,343,558 -0.34(-6.77%)
Jun 19, 2009 5.018 5.069 4.962 4.992 25,640,474 +0.06(+1.22%)
Jun 18, 2009 4.955 5.022 4.881 4.931 18,988,966 -0.03(-0.54%)
Jun 17, 2009 4.935 4.988 4.851 4.958 25,666,090 -0.06(-1.13%)
Jun 16, 2009 5.136 5.199 4.992 5.015 26,300,560 -0.05(-1.06%)
Jun 15, 2009 5.176 5.196 4.945 5.069 22,804,018 -0.23(-4.30%)
Jun 12, 2009 5.179 5.330 5.149 5.296 27,053,336 +0.04(+0.70%)
Jun 11, 2009 5.196 5.300 5.122 5.259 18,514,986 +0.12(+2.34%)
Jun 10, 2009 5.192 5.223 5.015 5.139 17,071,974 +0.00(+0.00%)
Jun 09, 2009 5.226 5.246 5.047 5.139 16,709,347 +0.03(+0.66%)
Jun 08, 2009 5.025 5.159 4.948 5.105 19,099,094 -0.01(-0.13%)
Jun 05, 2009 5.259 5.276 5.042 5.112 30,020,982 -0.04(-0.78%)
Jun 04, 2009 4.985 5.169 4.972 5.152 21,065,384 +0.14(+2.80%)
Jun 03, 2009 5.149 5.172 4.851 5.012 46,546,172 -0.22(-4.16%)
Jun 02, 2009 5.253 5.393 5.216 5.229 30,199,282 -0.07(-1.33%)
Jun 01, 2009 5.266 5.383 5.199 5.299 31,531,522 +0.19(+3.73%)
May 29, 2009 5.176 5.176 5.008 5.109 32,944,244 +0.05(+0.93%)
May 28, 2009 4.992 5.072 4.918 5.062 29,849,340 +0.18(+3.70%)
May 27, 2009 4.963 5.052 4.855 4.881 32,880,106 -0.05(-1.08%)
May 26, 2009 4.671 4.945 4.647 4.935 28,235,820 +0.22(+4.68%)
May 22, 2009 4.687 4.786 4.547 4.714 42,031,560 +0.05(+1.00%)
May 21, 2009 4.671 4.704 4.590 4.667 22,058,348 -0.02(-0.43%)
May 20, 2009 4.714 7.347 4.671 4.687 33,553,212 +0.02(+0.50%)
May 19, 2009 4.610 4.747 4.560 4.664 20,107,520 +0.03(+0.65%)
May 18, 2009 4.440 4.640 4.433 4.634 22,261,300 +0.32(+7.45%)
May 15, 2009 4.403 4.433 4.299 4.313 18,285,820 +0.06(+1.50%)
May 14, 2009 4.276 4.438 4.249 4.249 17,418,476 +0.00(+0.08%)
May 13, 2009 4.353 4.369 4.236 4.246 24,696,612 -0.24(-5.44%)
May 12, 2009 4.597 4.644 4.436 4.490 28,288,004 -0.07(-1.61%)
May 11, 2009 4.567 4.607 4.497 4.563 31,142,720 -0.10(-2.08%)
May 08, 2009 4.650 4.684 4.490 4.660 31,029,250 +0.21(+4.66%)
May 07, 2009 4.664 4.697 4.416 4.453 37,856,780 -0.24(-5.20%)
May 06, 2009 4.650 4.774 4.607 4.697 50,610,672 +0.17(+3.85%)
May 05, 2009 4.493 4.567 4.416 4.523 31,817,622 +0.01(+0.30%)
May 04, 2009 4.289 4.517 4.269 4.510 27,814,728 +0.29(+6.81%)
May 01, 2009 4.149 4.276 4.052 4.222 20,585,126 +0.11(+2.77%)
Apr 30, 2009 4.219 4.262 4.105 4.108 36,395,036 -0.06(-1.37%)
Apr 29, 2009 3.975 4.179 3.968 4.165 31,605,070 +0.29(+7.42%)
Apr 28, 2009 3.774 3.951 3.747 3.878 22,777,892 +0.05(+1.22%)
Apr 27, 2009 3.928 3.958 3.807 3.831 24,435,200 -0.17(-4.18%)
Apr 24, 2009 4.008 4.052 3.931 3.998 31,035,960 +0.08(+2.05%)
Apr 23, 2009 3.834 3.938 3.771 3.918 44,598,604 +0.17(+4.55%)
Apr 22, 2009 3.804 3.834 3.734 3.747 31,482,158 -0.08(-2.10%)
Apr 21, 2009 3.677 3.831 3.613 3.827 25,266,990 +0.13(+3.53%)
Apr 20, 2009 3.834 3.845 3.694 3.697 21,870,342 -0.26(-6.51%)
Apr 17, 2009 4.048 4.048 3.948 3.955 18,630,552 -0.06(-1.42%)
Apr 16, 2009 3.981 4.062 3.914 4.011 24,393,692 +0.09(+2.39%)
Apr 15, 2009 3.824 3.928 3.794 3.918 25,084,566 +0.06(+1.47%)
Apr 14, 2009 4.021 4.058 3.858 3.861 41,098,324 -0.18(-4.47%)
Apr 13, 2009 4.052 4.092 4.005 4.042 28,104,836 -0.06(-1.39%)
Apr 09, 2009 3.971 4.105 3.948 4.098 33,824,932 +0.24(+6.34%)
Apr 08, 2009 3.834 3.894 3.771 3.854 26,439,714 +0.09(+2.49%)
Apr 07, 2009 3.720 3.834 3.697 3.760 25,790,284 -0.02(-0.62%)
Apr 06, 2009 3.740 3.807 3.684 3.784 29,139,426 -0.02(-0.44%)
Apr 03, 2009 3.694 3.844 3.650 3.801 28,663,576 +0.12(+3.37%)
Apr 02, 2009 3.643 3.724 3.593 3.677 32,378,396 +0.18(+5.17%)
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.