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 )

2.475 +0.045 (+1.85%)
Streaming Delayed Price Updated: 10:07 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 (%)
Sep 30, 2008 4.962 5.453 4.885 5.386 33,369,630 +0.86(+18.91%)
Sep 29, 2008 5.085 5.115 4.530 4.530 34,317,552 -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 5.627 5.385 5.574 27,441,800 +0.31(+5.98%)
Sep 24, 2008 5.320 5.420 5.226 5.259 20,963,876 +0.01(+0.13%)
Sep 23, 2008 5.520 5.631 5.206 5.253 35,797,576 -0.25(-4.62%)
Sep 22, 2008 5.540 5.748 5.470 5.507 38,890,868 -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 66,245,596 +0.47(+10.17%)
Sep 17, 2008 4.995 5.052 4.590 4.637 59,578,908 -0.55(-10.64%)
Sep 16, 2008 4.761 5.216 4.761 5.189 58,453,208 +0.10(+1.91%)
Sep 15, 2008 5.249 5.410 5.059 5.092 48,980,616 -0.58(-10.26%)
Sep 12, 2008 5.480 5.701 5.403 5.674 40,031,272 +0.23(+4.30%)
Sep 11, 2008 5.276 5.453 5.253 5.440 62,119,320 -0.13(-2.28%)
Sep 10, 2008 5.647 5.668 5.400 5.567 50,373,264 +0.02(+0.42%)
Sep 09, 2008 5.805 5.882 5.520 5.544 43,776,484 -0.39(-6.65%)
Sep 08, 2008 6.179 6.213 5.815 5.939 43,423,596 +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 6.092 5.778 5.835 41,217,648 -0.25(-4.12%)
Sep 03, 2008 6.069 6.220 6.046 6.086 35,726,128 +0.02(+0.39%)
Sep 02, 2008 6.092 6.213 6.046 6.062 35,724,156 -0.10(-1.58%)
Aug 29, 2008 6.216 6.256 6.099 6.159 14,322,315 -0.04(-0.70%)
Aug 28, 2008 6.296 6.300 6.199 6.203 22,721,980 +0.10(+1.59%)
Aug 27, 2008 6.036 6.149 5.977 6.106 22,579,914 +0.08(+1.28%)
Aug 26, 2008 6.026 6.069 5.925 6.029 19,511,806 -0.04(-0.72%)
Aug 25, 2008 6.240 6.243 6.039 6.072 13,346,788 -0.14(-2.26%)
Aug 22, 2008 6.380 6.390 6.196 6.213 17,995,708 -0.07(-1.12%)
Aug 21, 2008 6.213 6.340 6.112 6.283 25,326,656 +0.09(+1.40%)
Aug 20, 2008 6.129 6.206 6.092 6.196 25,509,450 +0.15(+2.55%)
Aug 19, 2008 5.895 6.059 5.878 6.042 27,025,180 +0.02(+0.28%)
Aug 18, 2008 6.240 6.276 5.992 6.026 23,077,712 -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 23,649,372 +0.04(+0.69%)
Aug 13, 2008 6.246 6.360 6.146 6.273 33,476,860 +0.02(+0.27%)
Aug 12, 2008 6.400 6.475 6.196 6.256 35,597,232 -0.12(-1.89%)
Aug 11, 2008 6.581 6.611 6.313 6.377 32,861,960 -0.22(-3.30%)
Aug 08, 2008 6.608 6.665 6.564 6.594 19,477,338 -0.11(-1.65%)
Aug 07, 2008 6.718 6.802 6.648 6.705 26,713,584 -0.14(-2.00%)
Aug 06, 2008 6.651 6.852 6.614 6.842 25,088,986 +0.16(+2.45%)
Aug 05, 2008 6.658 6.718 6.588 6.678 28,358,220 +0.13(+1.94%)
Aug 04, 2008 6.922 6.922 6.517 6.551 42,943,132 -0.42(-6.09%)
Aug 01, 2008 7.099 7.123 6.942 6.976 18,450,162 -0.13(-1.79%)
Jul 31, 2008 7.103 7.207 7.043 7.103 31,276,054 -0.13(-1.76%)
Jul 30, 2008 7.150 7.243 6.828 7.230 39,472,000 +0.27(+3.94%)
Jul 29, 2008 6.956 6.986 6.772 6.956 25,552,374 +0.18(+2.72%)
Jul 28, 2008 6.999 7.022 6.735 6.772 21,416,086 -0.14(-1.99%)
Jul 25, 2008 6.922 7.049 6.832 6.909 26,842,690 -0.06(-0.86%)
Jul 24, 2008 7.230 7.263 6.956 6.969 24,731,738 -0.21(-2.98%)
Jul 23, 2008 7.190 7.320 7.143 7.183 33,207,154 -0.11(-1.47%)
Jul 22, 2008 7.120 7.307 7.079 7.290 36,582,880 +0.01(+0.14%)
Jul 21, 2008 7.330 7.357 7.240 7.280 23,950,016 -0.04(-0.50%)
Jul 18, 2008 7.143 7.347 7.043 7.317 46,922,492 +0.25(+3.55%)
Jul 17, 2008 7.076 7.233 6.996 7.066 61,454,136 +0.07(+0.96%)
Jul 16, 2008 6.574 7.029 6.541 6.999 55,646,440 +0.49(+7.45%)
Jul 15, 2008 6.491 6.661 6.323 6.514 43,620,324 -0.12(-1.82%)
Jul 14, 2008 6.795 6.828 6.614 6.634 26,031,526 -0.05(-0.80%)
Jul 11, 2008 6.614 6.755 6.537 6.688 31,314,376 -0.04(-0.60%)
Jul 10, 2008 6.591 6.785 6.531 6.728 31,216,382 +0.13(+2.03%)
Jul 09, 2008 6.594 6.879 6.544 6.594 32,771,454 -0.13(-1.99%)
Jul 08, 2008 6.537 6.778 6.434 6.728 43,461,676 +0.10(+1.46%)
Jul 07, 2008 6.661 6.788 6.497 6.631 39,672,788 -0.11(-1.69%)
Jul 04, 2008 6.738 6.905 6.598 6.745 35,815,752 +0.00(+0.00%)
Jul 03, 2008 6.738 6.905 6.598 6.745 35,815,752 +0.08(+1.26%)
Jul 02, 2008 6.822 6.855 6.581 6.661 63,642,736 -0.06(-0.95%)
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.