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 (%)
Oct 30, 2009 6.999 7.083 6.487 6.591 48,905,944 -0.32(-4.69%)
Oct 29, 2009 6.564 6.992 6.564 6.915 34,970,980 +0.47(+7.32%)
Oct 28, 2009 6.899 6.932 6.414 6.444 50,609,580 -0.49(-7.05%)
Oct 27, 2009 7.029 7.056 6.845 6.932 28,809,534 -0.15(-2.17%)
Oct 26, 2009 7.196 7.317 6.989 7.086 21,617,772 -0.09(-1.26%)
Oct 23, 2009 7.263 7.267 7.126 7.176 32,202,262 -0.06(-0.88%)
Oct 22, 2009 7.086 7.290 6.954 7.240 22,544,068 +0.24(+3.44%)
Oct 21, 2009 6.989 7.205 6.922 6.999 28,925,984 +0.04(+0.63%)
Oct 20, 2009 6.855 7.006 6.842 6.956 67,691,896 -0.30(-4.11%)
Oct 19, 2009 7.203 7.300 7.126 7.253 22,363,206 +0.05(+0.74%)
Oct 16, 2009 7.153 7.223 7.069 7.200 25,202,642 -0.11(-1.51%)
Oct 15, 2009 7.233 7.310 7.153 7.310 30,411,138 -0.03(-0.41%)
Oct 14, 2009 7.196 7.357 7.186 7.340 25,577,962 +0.31(+4.48%)
Oct 13, 2009 6.982 7.026 6.892 7.026 19,715,752 +0.02(+0.29%)
Oct 12, 2009 6.986 7.026 6.915 7.006 11,954,555 +0.07(+1.01%)
Oct 09, 2009 6.892 6.952 6.865 6.936 18,402,314 +0.08(+1.12%)
Oct 08, 2009 6.708 6.899 6.678 6.859 30,419,204 +0.20(+3.02%)
Oct 07, 2009 6.788 6.812 6.604 6.658 56,991,968 -0.26(-3.73%)
Oct 06, 2009 7.073 7.150 6.815 6.915 38,427,544 -0.07(-0.96%)
Oct 05, 2009 6.738 6.982 6.695 6.982 26,519,362 +0.31(+4.66%)
Oct 02, 2009 6.477 6.721 6.460 6.671 31,930,770 +0.12(+1.79%)
Oct 01, 2009 6.691 6.718 6.494 6.554 28,426,294 -0.10(-1.51%)
Sep 30, 2009 6.588 6.758 6.444 6.654 42,748,396 +0.21(+3.27%)
Sep 29, 2009 6.444 6.494 6.400 6.444 29,380,946 +0.16(+2.56%)
Sep 28, 2009 6.179 6.296 6.163 6.283 11,911,840 +0.16(+2.57%)
Sep 25, 2009 6.059 6.179 6.056 6.126 18,834,074 +0.06(+0.99%)
Sep 24, 2009 6.213 6.250 5.999 6.066 21,856,680 -0.10(-1.57%)
Sep 23, 2009 6.276 6.320 6.156 6.163 21,854,758 -0.14(-2.23%)
Sep 22, 2009 6.233 6.360 6.196 6.303 19,266,252 +0.13(+2.17%)
Sep 21, 2009 6.109 6.196 6.086 6.169 14,812,358 -0.05(-0.75%)
Sep 18, 2009 6.280 6.310 6.203 6.216 19,224,118 -0.02(-0.38%)
Sep 17, 2009 6.246 6.330 6.173 6.240 23,455,752 +0.08(+1.30%)
Sep 16, 2009 6.136 6.263 6.119 6.159 29,327,204 +0.08(+1.26%)
Sep 15, 2009 6.002 6.112 5.935 6.082 17,796,838 +0.10(+1.62%)
Sep 14, 2009 5.865 5.999 5.841 5.985 13,458,596 +0.04(+0.73%)
Sep 11, 2009 5.939 5.985 5.898 5.942 17,718,206 +0.07(+1.20%)
Sep 10, 2009 5.781 5.922 5.758 5.872 17,198,596 +0.09(+1.62%)
Sep 09, 2009 5.775 5.838 5.701 5.778 17,817,236 -0.00(-0.06%)
Sep 08, 2009 5.778 5.791 5.701 5.781 22,243,882 +0.13(+2.37%)
Sep 04, 2009 5.484 5.668 5.443 5.647 17,484,358 +0.23(+4.20%)
Sep 03, 2009 5.423 5.460 5.340 5.420 17,135,272 +0.06(+1.12%)
Sep 02, 2009 5.313 5.417 5.276 5.360 20,872,740 +0.06(+1.07%)
Sep 01, 2009 5.467 5.554 5.283 5.303 26,898,730 -0.12(-2.22%)
Aug 31, 2009 5.467 5.485 5.398 5.423 17,065,924 -0.09(-1.64%)
Aug 28, 2009 5.574 5.631 5.497 5.514 18,412,364 -0.06(-1.02%)
Aug 27, 2009 5.497 5.591 5.390 5.570 20,784,400 +0.03(+0.54%)
Aug 26, 2009 5.453 5.564 5.440 5.540 16,568,289 +0.03(+0.55%)
Aug 25, 2009 5.550 5.644 5.492 5.510 23,797,230 -0.01(-0.24%)
Aug 24, 2009 5.597 5.681 5.480 5.524 23,674,810 -0.03(-0.48%)
Aug 21, 2009 5.534 5.617 5.517 5.550 18,728,232 +0.05(+0.97%)
Aug 20, 2009 5.410 5.514 5.397 5.497 18,374,706 +0.09(+1.67%)
Aug 19, 2009 5.202 5.427 5.202 5.407 15,692,982 +0.07(+1.38%)
Aug 18, 2009 5.226 5.350 5.199 5.333 19,266,732 +0.15(+2.90%)
Aug 17, 2009 5.192 5.233 5.162 5.182 19,167,556 -0.20(-3.67%)
Aug 14, 2009 5.490 5.494 5.299 5.380 26,583,776 -0.10(-1.83%)
Aug 13, 2009 5.550 5.550 5.407 5.480 16,545,794 -0.05(-0.91%)
Aug 12, 2009 5.433 5.570 5.423 5.530 23,177,046 +0.08(+1.41%)
Aug 11, 2009 5.467 5.494 5.393 5.453 20,551,256 -0.14(-2.57%)
Aug 10, 2009 5.574 5.637 5.537 5.597 19,183,742 -0.02(-0.30%)
Aug 07, 2009 5.567 5.704 5.540 5.614 25,351,886 +0.17(+3.13%)
Aug 06, 2009 5.611 5.644 5.417 5.443 20,975,336 -0.16(-2.87%)
Aug 05, 2009 5.484 5.641 5.343 5.604 26,923,628 +0.11(+2.01%)
Aug 04, 2009 5.473 5.534 5.430 5.494 23,428,812 -0.01(-0.24%)
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.