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 )

2.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
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%)
Apr 01, 2009 3.326 3.503 3.305 3.496 22,900,552 +0.18(+5.56%)
Mar 31, 2009 3.339 3.399 3.289 3.312 26,557,694 +0.07(+2.06%)
Mar 30, 2009 3.332 3.336 3.232 3.245 35,231,508 -0.28(-7.88%)
Mar 26, 2009 3.443 3.530 3.396 3.523 25,963,172 +0.12(+3.44%)
Mar 25, 2009 3.386 3.466 3.302 3.406 41,274,240 +0.06(+1.80%)
Mar 24, 2009 3.379 3.419 3.332 3.346 30,598,576 -0.14(-3.94%)
Mar 23, 2009 3.344 3.503 3.339 3.483 40,534,872 +0.32(+10.04%)
Mar 20, 2009 3.229 3.249 3.148 3.165 19,067,174 -0.14(-4.15%)
Mar 19, 2009 3.469 3.469 3.222 3.302 44,452,004 -0.07(-2.18%)
Mar 18, 2009 3.242 3.413 3.161 3.376 33,866,712 +0.10(+3.06%)
Mar 17, 2009 3.178 3.275 3.121 3.275 23,075,596 +0.13(+4.26%)
Mar 16, 2009 3.275 3.309 3.138 3.142 21,833,014 +0.01(+0.21%)
Mar 13, 2009 3.195 3.225 3.085 3.135 0 -0.05(-1.68%)
Mar 12, 2009 3.058 3.198 3.021 3.188 25,880,640 +0.16(+5.30%)
Mar 11, 2009 3.108 3.135 2.984 3.028 26,597,338 -0.05(-1.52%)
Mar 10, 2009 2.907 3.085 2.901 3.075 36,656,388 +0.23(+8.24%)
Mar 09, 2009 2.864 2.954 2.810 2.840 34,842,916 -0.10(-3.30%)
Mar 06, 2009 2.907 2.994 2.847 2.937 0 +0.06(+2.09%)
Mar 05, 2009 2.830 2.914 2.794 2.877 21,463,650 -0.06(-2.05%)
Mar 04, 2009 2.834 2.954 2.800 2.937 39,768,260 +0.23(+8.66%)
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.