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 )

2.490 -0.010 (-0.40%)
Streaming Delayed Price Updated: 10:23 AM 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 (%)
Dec 31, 2009 7.344 7.422 7.422 7.422 17,620,680 +0.11(+1.49%)
Dec 30, 2009 7.192 7.317 7.147 7.314 15,912,459 +0.17(+2.38%)
Dec 29, 2009 7.151 7.215 7.141 7.144 15,758,766 +0.05(+0.77%)
Dec 28, 2009 7.195 7.202 7.066 7.090 10,349,384 +0.02(+0.24%)
Dec 24, 2009 7.073 7.110 7.029 7.073 3,362,381 +0.04(+0.58%)
Dec 23, 2009 7.056 7.073 6.896 7.032 17,031,400 -0.01(-0.10%)
Dec 22, 2009 7.052 7.069 6.981 7.039 20,155,002 +0.11(+1.62%)
Dec 21, 2009 7.015 7.068 6.506 6.927 20,582,496 +0.01(+0.20%)
Dec 18, 2009 6.917 7.056 6.866 6.913 30,180,114 -0.03(-0.49%)
Dec 17, 2009 7.158 7.198 6.900 6.947 34,730,112 -0.44(-5.93%)
Dec 16, 2009 7.450 7.507 7.266 7.385 25,741,826 -0.09(-1.18%)
Dec 15, 2009 7.456 7.617 7.426 7.473 17,228,166 -0.06(-0.81%)
Dec 14, 2009 7.490 7.534 7.473 7.534 16,008,364 -0.01(-0.14%)
Dec 11, 2009 7.531 7.602 7.450 7.545 19,427,122 +0.01(+0.18%)
Dec 10, 2009 7.446 7.538 7.399 7.531 19,612,598 +0.07(+1.00%)
Dec 09, 2009 7.334 7.463 7.282 7.456 22,215,678 +0.03(+0.37%)
Dec 08, 2009 7.416 7.439 7.280 7.429 27,681,120 -0.06(-0.86%)
Dec 07, 2009 7.395 7.660 7.395 7.494 28,188,522 +0.11(+1.49%)
Dec 04, 2009 7.564 7.598 7.306 7.383 30,816,404 +0.00(+0.05%)
Dec 03, 2009 7.507 7.531 7.360 7.380 24,963,684 -0.02(-0.32%)
Dec 02, 2009 7.367 7.551 7.330 7.403 32,609,470 +0.08(+1.09%)
Dec 01, 2009 7.243 7.439 7.230 7.324 32,372,672 +0.23(+3.30%)
Nov 30, 2009 7.043 7.103 6.932 7.089 35,498,716 +0.11(+1.63%)
Nov 27, 2009 6.805 7.049 6.765 6.976 19,458,678 -0.19(-2.66%)
Nov 25, 2009 7.123 7.253 7.066 7.166 28,270,996 +0.28(+4.03%)
Nov 24, 2009 6.999 7.083 6.872 6.889 17,297,518 -0.11(-1.53%)
Nov 23, 2009 6.999 7.109 6.979 6.996 22,045,700 +0.08(+1.11%)
Nov 20, 2009 7.019 7.019 6.775 6.919 18,366,118 -0.07(-0.96%)
Nov 19, 2009 7.016 7.043 6.778 6.986 32,969,892 -0.14(-1.93%)
Nov 18, 2009 7.140 7.193 7.043 7.123 25,852,622 -0.06(-0.79%)
Nov 17, 2009 7.089 7.180 6.996 7.180 25,058,344 +0.09(+1.27%)
Nov 16, 2009 6.966 7.108 6.959 7.089 32,372,918 +0.17(+2.52%)
Nov 13, 2009 6.785 6.966 6.721 6.915 24,458,320 +0.10(+1.42%)
Nov 12, 2009 6.942 7.043 6.731 6.818 28,278,036 -0.18(-2.63%)
Nov 11, 2009 7.156 7.156 6.919 7.002 29,363,924 -0.07(-0.95%)
Nov 10, 2009 6.979 7.113 6.905 7.069 24,832,154 -0.06(-0.80%)
Nov 09, 2009 7.012 7.146 6.982 7.126 24,742,026 +0.21(+3.00%)
Nov 06, 2009 6.785 6.919 6.778 6.919 20,807,894 +0.06(+0.93%)
Nov 05, 2009 6.805 6.952 6.775 6.855 26,927,926 -0.01(-0.15%)
Nov 04, 2009 6.842 6.899 6.725 6.865 59,021,840 +0.04(+0.59%)
Nov 03, 2009 6.654 6.889 6.541 6.825 37,109,264 +0.20(+2.98%)
Nov 02, 2009 6.668 6.828 6.504 6.628 33,617,124 +0.04(+0.56%)
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%)
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.