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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2009 3.069 3.096 2.945 2.999 0 -0.03(-1.00%)
Jan 29, 2009 3.110 3.130 3.006 3.029 28,826,470 -0.18(-5.54%)
Jan 28, 2009 3.116 3.220 3.110 3.207 37,335,924 +0.20(+6.81%)
Jan 27, 2009 3.083 3.110 2.949 3.002 26,381,242 -0.04(-1.43%)
Jan 26, 2009 3.089 3.156 3.009 3.046 36,430,364 -0.04(-1.20%)
Jan 23, 2009 2.929 3.113 2.892 3.083 36,480,916 +0.10(+3.25%)
Jan 22, 2009 2.982 3.073 2.902 2.986 39,688,460 -0.12(-3.78%)
Jan 21, 2009 2.922 3.130 2.858 3.103 52,608,756 +0.30(+10.77%)
Jan 20, 2009 3.039 3.063 2.791 2.801 38,146,812 -0.30(-9.82%)
Jan 16, 2009 3.213 3.244 2.962 3.106 32,546,506 +0.06(+2.09%)
Jan 15, 2009 3.033 3.116 2.788 3.043 44,267,752 +0.10(+3.42%)
Jan 14, 2009 3.079 3.086 2.868 2.942 53,281,192 -0.31(-9.48%)
Jan 13, 2009 3.260 3.388 3.167 3.250 38,506,128 -0.10(-3.10%)
Jan 12, 2009 3.502 3.528 3.314 3.354 26,500,436 -0.18(-5.12%)
Jan 09, 2009 3.616 3.616 3.414 3.535 26,013,950 -0.04(-1.03%)
Jan 08, 2009 3.589 3.636 3.482 3.572 30,489,628 -0.02(-0.47%)
Jan 07, 2009 3.753 3.793 3.542 3.589 24,655,588 -0.32(-8.15%)
Jan 06, 2009 3.773 3.934 3.719 3.907 29,191,460 +0.21(+5.71%)
Jan 05, 2009 3.528 3.726 3.488 3.696 28,365,280 +0.12(+3.37%)
Jan 02, 2009 3.297 3.652 3.297 3.575 0 +0.27(+8.11%)
Jan 01, 2009 3.187 3.347 3.187 3.307 0 +0.00(+0.00%)
Dec 31, 2008 3.187 3.347 3.187 3.307 12,908,374 +0.01(+0.41%)
Dec 30, 2008 3.254 3.307 3.203 3.294 18,732,230 +0.16(+5.13%)
Dec 29, 2008 3.076 3.167 3.066 3.133 20,279,512 -0.03(-1.06%)
Dec 26, 2008 3.203 3.220 3.069 3.167 9,822,215 +0.02(+0.75%)
Dec 24, 2008 3.153 3.190 3.043 3.143 9,585,414 -0.05(-1.47%)
Dec 23, 2008 3.428 3.435 3.160 3.190 22,777,966 -0.13(-3.94%)
Dec 22, 2008 3.468 3.485 3.270 3.321 21,631,416 -0.19(-5.44%)
Dec 19, 2008 3.649 3.662 3.465 3.512 24,635,324 +0.00(+0.00%)
Dec 18, 2008 3.706 3.766 3.465 3.512 30,677,616 -0.18(-4.99%)
Dec 17, 2008 3.632 3.740 3.609 3.696 25,602,548 -0.20(-5.08%)
Dec 16, 2008 3.512 3.944 3.488 3.894 34,656,660 +0.41(+11.84%)
Dec 15, 2008 3.545 3.582 3.391 3.482 24,244,440 -0.08(-2.26%)
Dec 12, 2008 3.378 3.616 3.344 3.562 27,319,454 +0.16(+4.83%)
Dec 11, 2008 3.545 3.693 3.347 3.398 32,403,338 -0.11(-3.24%)
Dec 10, 2008 3.515 3.626 3.381 3.512 35,861,372 +0.08(+2.44%)
Dec 09, 2008 3.371 3.498 3.361 3.428 33,437,374 -0.01(-0.20%)
Dec 08, 2008 3.368 3.505 3.331 3.435 42,283,116 +0.13(+3.96%)
Dec 05, 2008 3.076 3.388 3.009 3.304 44,973,616 +0.12(+3.79%)
Dec 04, 2008 3.314 3.379 3.100 3.183 34,154,784 -0.11(-3.46%)
Dec 03, 2008 3.203 3.478 3.177 3.297 31,953,830 -0.17(-5.02%)
Dec 02, 2008 3.317 3.495 3.234 3.471 31,384,578 +0.32(+10.21%)
Dec 01, 2008 3.361 3.378 3.130 3.150 26,444,406 -0.42(-11.65%)
Nov 28, 2008 3.555 3.669 3.492 3.565 11,265,921 -0.06(-1.66%)
Nov 26, 2008 3.230 3.639 3.207 3.626 34,661,344 +0.34(+10.30%)
Nov 25, 2008 3.304 3.324 3.059 3.287 33,202,514 +0.10(+3.15%)
Nov 24, 2008 2.912 3.291 2.875 3.187 39,054,240 +0.36(+12.54%)
Nov 21, 2008 2.845 2.872 2.550 2.831 55,573,216 +0.28(+11.18%)
Nov 20, 2008 2.892 3.016 2.480 2.547 46,880,984 -0.34(-11.73%)
Nov 19, 2008 3.213 3.270 2.848 2.885 31,754,560 -0.44(-13.29%)
Nov 18, 2008 3.435 3.458 3.136 3.327 36,024,124 -0.03(-0.80%)
Nov 17, 2008 3.431 3.582 3.317 3.354 24,846,330 -0.06(-1.77%)
Nov 14, 2008 3.492 3.646 3.351 3.414 41,921,876 -0.40(-10.46%)
Nov 13, 2008 3.351 3.867 3.043 3.813 49,765,760 +0.66(+20.94%)
Nov 12, 2008 3.384 3.414 3.113 3.153 38,610,268 -0.38(-10.64%)
Nov 11, 2008 3.538 3.673 3.418 3.528 23,996,948 -0.21(-5.73%)
Nov 10, 2008 3.864 3.927 3.636 3.743 31,691,332 -0.05(-1.41%)
Nov 07, 2008 3.716 3.803 3.602 3.796 31,840,546 +0.29(+8.32%)
Nov 06, 2008 3.770 3.820 3.451 3.505 42,864,192 -0.27(-7.10%)
Nov 05, 2008 4.239 4.266 3.696 3.773 38,559,492 -0.74(-16.41%)
Nov 04, 2008 4.256 4.587 4.242 4.514 54,930,300 +0.35(+8.45%)
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.