Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.500 +0.070 (+2.88%)
Streaming Delayed Price Updated: 3:06 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 (%)
Jan 30, 2009 3.065 3.091 2.941 2.994 0 -0.03(-1.00%)
Jan 29, 2009 3.105 3.125 3.001 3.025 28,870,144 -0.18(-5.54%)
Jan 28, 2009 3.112 3.215 3.105 3.202 37,392,492 +0.20(+6.81%)
Jan 27, 2009 3.078 3.105 2.944 2.998 26,421,212 -0.04(-1.43%)
Jan 26, 2009 3.085 3.152 3.004 3.041 36,485,560 -0.04(-1.20%)
Jan 23, 2009 2.924 3.108 2.887 3.078 36,536,184 +0.10(+3.25%)
Jan 22, 2009 2.978 3.068 2.897 2.981 39,748,588 -0.12(-3.78%)
Jan 21, 2009 2.917 3.125 2.854 3.098 52,688,460 +0.30(+10.77%)
Jan 20, 2009 3.035 3.058 2.787 2.797 38,204,608 -0.30(-9.82%)
Jan 16, 2009 3.209 3.239 2.958 3.102 32,595,816 +0.06(+2.09%)
Jan 15, 2009 3.028 3.112 2.784 3.038 44,334,820 +0.10(+3.42%)
Jan 14, 2009 3.075 3.081 2.864 2.938 53,361,916 -0.31(-9.48%)
Jan 13, 2009 3.255 3.383 3.162 3.245 38,564,468 -0.10(-3.10%)
Jan 12, 2009 3.496 3.523 3.309 3.349 26,540,586 -0.18(-5.12%)
Jan 09, 2009 3.610 3.610 3.409 3.530 26,053,364 -0.04(-1.03%)
Jan 08, 2009 3.583 3.630 3.476 3.567 30,535,822 -0.02(-0.47%)
Jan 07, 2009 3.747 3.787 3.536 3.583 24,692,944 -0.32(-8.15%)
Jan 06, 2009 3.767 3.928 3.714 3.901 29,235,688 +0.21(+5.71%)
Jan 05, 2009 3.523 3.720 3.483 3.690 28,408,256 +0.12(+3.37%)
Jan 02, 2009 3.292 3.647 3.292 3.570 0 +0.27(+8.11%)
Jan 01, 2009 3.182 3.342 3.182 3.302 0 +0.00(+0.00%)
Dec 31, 2008 3.182 3.342 3.182 3.302 12,927,932 +0.01(+0.41%)
Dec 30, 2008 3.249 3.302 3.199 3.289 18,760,610 +0.16(+5.13%)
Dec 29, 2008 3.071 3.162 3.061 3.128 20,310,238 -0.03(-1.06%)
Dec 26, 2008 3.199 3.215 3.065 3.162 9,837,097 +0.02(+0.75%)
Dec 24, 2008 3.148 3.185 3.038 3.138 9,599,937 -0.05(-1.47%)
Dec 23, 2008 3.423 3.429 3.155 3.185 22,812,476 -0.13(-3.94%)
Dec 22, 2008 3.463 3.480 3.265 3.316 21,664,190 -0.19(-5.44%)
Dec 19, 2008 3.644 3.657 3.459 3.506 24,672,648 +0.00(+0.00%)
Dec 18, 2008 3.700 3.761 3.460 3.506 30,724,094 -0.18(-4.99%)
Dec 17, 2008 3.627 3.734 3.603 3.690 25,641,338 -0.20(-5.08%)
Dec 16, 2008 3.506 3.938 3.483 3.888 34,709,168 +0.41(+11.84%)
Dec 15, 2008 3.540 3.577 3.386 3.476 24,281,172 -0.08(-2.26%)
Dec 12, 2008 3.373 3.610 3.339 3.557 27,360,846 +0.16(+4.83%)
Dec 11, 2008 3.540 3.687 3.342 3.393 32,452,432 -0.11(-3.24%)
Dec 10, 2008 3.510 3.620 3.376 3.506 35,915,704 +0.08(+2.44%)
Dec 09, 2008 3.366 3.493 3.356 3.423 33,488,034 -0.01(-0.20%)
Dec 08, 2008 3.362 3.500 3.326 3.429 42,347,180 +0.13(+3.96%)
Dec 05, 2008 3.071 3.383 3.004 3.299 45,041,756 +0.12(+3.79%)
Dec 04, 2008 3.309 3.374 3.095 3.178 34,206,528 -0.11(-3.46%)
Dec 03, 2008 3.199 3.473 3.172 3.292 32,002,244 -0.17(-5.02%)
Dec 02, 2008 3.312 3.490 3.229 3.466 31,432,128 +0.32(+10.21%)
Dec 01, 2008 3.356 3.373 3.125 3.145 26,484,470 -0.41(-11.65%)
Nov 28, 2008 3.550 3.664 3.486 3.560 11,282,990 -0.06(-1.66%)
Nov 26, 2008 3.225 3.633 3.202 3.620 34,713,856 +0.34(+10.30%)
Nov 25, 2008 3.299 3.319 3.055 3.282 33,252,818 +0.10(+3.15%)
Nov 24, 2008 2.907 3.286 2.871 3.182 39,113,408 +0.35(+12.54%)
Nov 21, 2008 2.841 2.867 2.546 2.827 55,657,412 +0.28(+11.18%)
Nov 20, 2008 2.887 3.011 2.476 2.543 46,952,012 -0.34(-11.73%)
Nov 19, 2008 3.209 3.265 2.844 2.881 31,802,672 -0.44(-13.29%)
Nov 18, 2008 3.429 3.453 3.132 3.322 36,078,700 -0.03(-0.80%)
Nov 17, 2008 3.426 3.577 3.312 3.349 24,883,974 -0.06(-1.77%)
Nov 14, 2008 3.486 3.640 3.346 3.409 41,985,392 -0.40(-10.46%)
Nov 13, 2008 3.346 3.861 3.038 3.807 49,841,160 +0.66(+20.94%)
Nov 12, 2008 3.379 3.409 3.108 3.148 38,668,764 -0.37(-10.64%)
Nov 11, 2008 3.533 3.667 3.413 3.523 24,033,306 -0.21(-5.73%)
Nov 10, 2008 3.858 3.921 3.630 3.737 31,739,346 -0.05(-1.41%)
Nov 07, 2008 3.710 3.797 3.597 3.791 31,888,786 +0.29(+8.32%)
Nov 06, 2008 3.764 3.814 3.446 3.500 42,929,136 -0.27(-7.11%)
Nov 05, 2008 4.232 4.259 3.690 3.767 38,617,912 -0.74(-16.41%)
Nov 04, 2008 4.249 4.580 4.236 4.507 55,013,524 +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.