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 )

2.470 +0.040 (+1.65%)
Streaming Delayed Price Updated: 9:33 AM 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 (%)
Oct 31, 2008 3.878 4.045 3.821 3.915 45,680,580 -0.20(-4.96%)
Oct 30, 2008 3.854 4.206 3.787 4.119 49,039,156 +0.47(+12.73%)
Oct 29, 2008 3.413 3.874 3.299 3.654 49,666,688 +0.21(+6.12%)
Oct 28, 2008 3.192 3.463 3.088 3.443 42,698,976 +0.62(+22.06%)
Oct 27, 2008 2.944 3.085 2.820 2.820 33,086,634 -0.01(-0.35%)
Oct 24, 2008 2.784 2.958 2.727 2.831 44,577,900 -0.40(-12.33%)
Oct 23, 2008 3.091 3.336 2.951 3.229 47,006,120 +0.14(+4.66%)
Oct 22, 2008 3.473 3.506 3.031 3.085 39,032,656 -0.68(-18.04%)
Oct 21, 2008 3.834 3.951 3.687 3.764 34,219,848 -0.28(-6.87%)
Oct 20, 2008 3.861 4.176 3.814 4.042 42,473,616 +0.23(+6.15%)
Oct 17, 2008 3.831 4.068 3.680 3.807 46,550,664 -0.12(-3.15%)
Oct 16, 2008 3.918 4.015 3.352 3.931 65,344,600 +0.40(+11.27%)
Oct 15, 2008 4.232 4.289 3.466 3.533 51,225,032 -0.98(-21.78%)
Oct 14, 2008 4.764 5.022 4.318 4.517 60,285,696 +0.07(+1.50%)
Oct 13, 2008 3.727 4.460 3.610 4.450 48,745,636 +1.21(+37.25%)
Oct 10, 2008 3.175 3.486 2.844 3.242 56,316,156 -0.16(-4.72%)
Oct 09, 2008 3.881 4.072 3.118 3.403 37,191,176 -0.20(-5.48%)
Oct 08, 2008 3.292 3.921 3.178 3.600 51,056,328 -0.10(-2.62%)
Oct 07, 2008 3.931 4.169 3.577 3.697 33,949,856 -0.25(-6.44%)
Oct 06, 2008 4.042 4.155 3.429 3.951 40,486,832 -0.44(-10.05%)
Oct 03, 2008 4.805 4.952 4.356 4.393 25,140,142 -0.33(-7.01%)
Oct 02, 2008 5.363 5.380 4.570 4.724 34,916,004 -0.62(-11.58%)
Oct 01, 2008 5.303 5.447 5.086 5.343 19,716,388 -0.04(-0.81%)
Sep 30, 2008 4.962 5.454 4.885 5.387 33,368,432 +0.86(+18.91%)
Sep 29, 2008 5.086 5.116 4.530 4.530 34,316,320 -0.87(-16.16%)
Sep 26, 2008 5.497 5.504 5.340 5.403 0 -0.17(-3.06%)
Sep 25, 2008 5.470 5.628 5.385 5.574 27,440,816 +0.31(+5.98%)
Sep 24, 2008 5.320 5.420 5.226 5.260 20,963,124 +0.01(+0.13%)
Sep 23, 2008 5.521 5.631 5.206 5.253 35,796,292 -0.25(-4.62%)
Sep 22, 2008 5.541 5.748 5.470 5.507 38,889,472 -0.08(-1.50%)
Sep 19, 2008 5.417 6.022 5.169 5.591 0 +0.48(+9.43%)
Sep 18, 2008 4.711 5.139 4.450 5.109 66,243,220 +0.47(+10.17%)
Sep 17, 2008 4.995 5.052 4.590 4.637 59,576,768 -0.55(-10.64%)
Sep 16, 2008 4.761 5.216 4.761 5.189 58,451,112 +0.10(+1.91%)
Sep 15, 2008 5.250 5.410 5.059 5.092 48,978,860 -0.58(-10.26%)
Sep 12, 2008 5.480 5.701 5.403 5.674 40,029,836 +0.23(+4.30%)
Sep 11, 2008 5.276 5.454 5.253 5.440 62,117,088 -0.13(-2.28%)
Sep 10, 2008 5.648 5.668 5.400 5.567 50,371,456 +0.02(+0.42%)
Sep 09, 2008 5.805 5.882 5.521 5.544 43,774,912 -0.39(-6.65%)
Sep 08, 2008 6.180 6.213 5.815 5.939 43,422,040 +0.08(+1.43%)
Sep 05, 2008 5.698 5.875 5.597 5.855 0 +0.02(+0.34%)
Sep 04, 2008 6.039 6.093 5.778 5.835 41,216,168 -0.25(-4.12%)
Sep 03, 2008 6.069 6.220 6.046 6.086 35,724,844 +0.02(+0.39%)
Sep 02, 2008 6.093 6.213 6.046 6.063 35,722,872 -0.10(-1.58%)
Aug 29, 2008 6.216 6.257 6.099 6.160 14,321,800 -0.04(-0.70%)
Aug 28, 2008 6.297 6.300 6.200 6.203 22,721,164 +0.10(+1.59%)
Aug 27, 2008 6.036 6.150 5.977 6.106 22,579,104 +0.08(+1.28%)
Aug 26, 2008 6.026 6.069 5.925 6.029 19,511,106 -0.04(-0.72%)
Aug 25, 2008 6.240 6.243 6.039 6.073 13,346,309 -0.14(-2.26%)
Aug 22, 2008 6.380 6.390 6.196 6.213 17,995,062 -0.07(-1.12%)
Aug 21, 2008 6.213 6.340 6.113 6.283 25,325,748 +0.09(+1.40%)
Aug 20, 2008 6.129 6.206 6.093 6.196 25,508,534 +0.15(+2.55%)
Aug 19, 2008 5.895 6.059 5.878 6.042 27,024,210 +0.02(+0.28%)
Aug 18, 2008 6.240 6.277 5.992 6.026 23,076,882 -0.14(-2.23%)
Aug 15, 2008 6.340 6.340 6.126 6.163 0 -0.15(-2.44%)
Aug 14, 2008 6.303 6.409 6.223 6.317 23,648,522 +0.04(+0.69%)
Aug 13, 2008 6.247 6.360 6.146 6.273 33,475,658 +0.02(+0.27%)
Aug 12, 2008 6.400 6.475 6.196 6.257 35,595,952 -0.12(-1.89%)
Aug 11, 2008 6.581 6.611 6.313 6.377 32,860,780 -0.22(-3.30%)
Aug 08, 2008 6.608 6.665 6.564 6.594 19,476,638 -0.11(-1.65%)
Aug 07, 2008 6.718 6.802 6.648 6.705 26,712,626 -0.14(-2.00%)
Aug 06, 2008 6.651 6.852 6.615 6.842 25,088,086 +0.16(+2.45%)
Aug 05, 2008 6.658 6.718 6.588 6.678 28,357,202 +0.13(+1.94%)
Aug 04, 2008 6.922 6.922 6.518 6.551 42,941,588 -0.42(-6.09%)
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.