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 )

2.450 -0.050 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Mar 02, 2009 2.817 2.877 2.697 2.703 38,286,644 -0.21(-7.34%)
Feb 27, 2009 2.911 3.014 2.891 2.917 0 -0.10(-3.22%)
Feb 26, 2009 3.061 3.098 3.001 3.014 40,217,784 +0.10(+3.44%)
Feb 25, 2009 2.861 3.034 2.727 2.914 37,123,064 -0.01(-0.46%)
Feb 24, 2009 2.693 2.958 2.613 2.927 27,375,114 +0.27(+10.20%)
Feb 23, 2009 2.994 2.994 2.633 2.656 30,037,514 -0.22(-7.57%)
Feb 20, 2009 2.904 2.948 2.820 2.874 55,357,324 -0.15(-4.98%)
Feb 19, 2009 3.121 3.145 2.988 3.024 26,297,882 -0.03(-0.99%)
Feb 18, 2009 3.132 3.132 3.001 3.055 28,294,250 -0.01(-0.22%)
Feb 17, 2009 3.195 3.195 3.031 3.061 44,213,052 -0.26(-7.85%)
Feb 13, 2009 3.255 3.346 3.215 3.322 32,884,108 +0.03(+0.81%)
Feb 12, 2009 3.195 3.295 3.135 3.295 35,257,300 +0.00(+0.00%)
Feb 11, 2009 3.285 3.382 3.208 3.295 55,035,352 +0.10(+3.14%)
Feb 10, 2009 3.429 3.503 3.153 3.195 46,077,848 -0.17(-5.16%)
Feb 09, 2009 3.366 3.426 3.336 3.369 31,438,574 -0.05(-1.37%)
Feb 06, 2009 3.252 3.419 3.222 3.416 37,446,048 +0.23(+7.25%)
Feb 05, 2009 3.045 3.225 2.971 3.185 39,005,848 +0.13(+4.39%)
Feb 04, 2009 3.008 3.115 2.974 3.051 47,052,516 +0.07(+2.47%)
Feb 03, 2009 2.931 3.004 2.884 2.978 23,628,562 +0.04(+1.37%)
Feb 02, 2009 2.867 2.964 2.844 2.937 27,108,266 -0.06(-1.90%)
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 3.024 28,871,180 -0.18(-5.54%)
Jan 28, 2009 3.111 3.215 3.105 3.202 37,393,832 +0.20(+6.81%)
Jan 27, 2009 3.078 3.105 2.944 2.998 26,422,160 -0.04(-1.43%)
Jan 26, 2009 3.085 3.152 3.004 3.041 36,486,868 -0.04(-1.20%)
Jan 23, 2009 2.924 3.108 2.887 3.078 36,537,496 +0.10(+3.25%)
Jan 22, 2009 2.978 3.068 2.897 2.981 39,750,016 -0.12(-3.78%)
Jan 21, 2009 2.917 3.125 2.854 3.098 52,690,352 +0.30(+10.77%)
Jan 20, 2009 3.034 3.058 2.787 2.797 38,205,980 -0.30(-9.82%)
Jan 16, 2009 3.208 3.239 2.958 3.101 32,596,986 +0.06(+2.09%)
Jan 15, 2009 3.028 3.111 2.784 3.038 44,336,412 +0.10(+3.42%)
Jan 14, 2009 3.075 3.081 2.864 2.937 53,363,832 -0.31(-9.48%)
Jan 13, 2009 3.255 3.382 3.162 3.245 38,565,852 -0.10(-3.10%)
Jan 12, 2009 3.496 3.523 3.309 3.349 26,541,540 -0.18(-5.12%)
Jan 09, 2009 3.610 3.610 3.409 3.530 26,054,300 -0.04(-1.03%)
Jan 08, 2009 3.583 3.630 3.476 3.566 30,536,920 -0.02(-0.47%)
Jan 07, 2009 3.747 3.787 3.536 3.583 24,693,830 -0.32(-8.15%)
Jan 06, 2009 3.767 3.928 3.714 3.901 29,236,738 +0.21(+5.71%)
Jan 05, 2009 3.523 3.720 3.483 3.690 28,409,276 +0.12(+3.37%)
Jan 02, 2009 3.292 3.647 3.292 3.570 0 +0.27(+8.11%)
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.