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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 4.225 4.269 4.111 4.115 36,338,676 -0.06(-1.37%)
Apr 29, 2009 3.981 4.185 3.974 4.172 31,556,126 +0.29(+7.42%)
Apr 28, 2009 3.780 3.957 3.753 3.884 22,742,616 +0.05(+1.22%)
Apr 27, 2009 3.934 3.964 3.813 3.837 24,397,360 -0.17(-4.18%)
Apr 24, 2009 4.014 4.058 3.937 4.004 30,987,896 +0.08(+2.05%)
Apr 23, 2009 3.840 3.944 3.776 3.924 44,529,540 +0.17(+4.55%)
Apr 22, 2009 3.810 3.840 3.740 3.753 31,433,404 -0.08(-2.10%)
Apr 21, 2009 3.683 3.837 3.619 3.833 25,227,862 +0.13(+3.53%)
Apr 20, 2009 3.840 3.851 3.699 3.703 21,836,474 -0.26(-6.51%)
Apr 17, 2009 4.054 4.054 3.954 3.961 18,601,700 -0.06(-1.42%)
Apr 16, 2009 3.987 4.068 3.920 4.018 24,355,916 +0.09(+2.39%)
Apr 15, 2009 3.830 3.934 3.800 3.924 25,045,718 +0.06(+1.47%)
Apr 14, 2009 4.028 4.065 3.864 3.867 41,034,676 -0.18(-4.47%)
Apr 13, 2009 4.058 4.098 4.011 4.048 28,061,314 -0.06(-1.39%)
Apr 09, 2009 3.977 4.111 3.954 4.105 33,772,548 +0.24(+6.34%)
Apr 08, 2009 3.840 3.900 3.776 3.860 26,398,770 +0.09(+2.49%)
Apr 07, 2009 3.726 3.840 3.703 3.766 25,750,344 -0.02(-0.62%)
Apr 06, 2009 3.746 3.813 3.689 3.790 29,094,300 -0.02(-0.44%)
Apr 03, 2009 3.699 3.850 3.656 3.807 28,619,188 +0.12(+3.37%)
Apr 02, 2009 3.649 3.729 3.599 3.683 32,328,254 +0.18(+5.17%)
Apr 01, 2009 3.331 3.508 3.311 3.502 22,865,088 +0.18(+5.56%)
Mar 31, 2009 3.344 3.404 3.294 3.317 26,516,566 +0.07(+2.06%)
Mar 30, 2009 3.337 3.341 3.237 3.250 35,176,948 -0.28(-7.88%)
Mar 26, 2009 3.448 3.535 3.401 3.528 25,922,964 +0.12(+3.44%)
Mar 25, 2009 3.391 3.471 3.307 3.411 41,210,324 +0.06(+1.80%)
Mar 24, 2009 3.384 3.425 3.337 3.351 30,551,190 -0.14(-3.94%)
Mar 23, 2009 3.349 3.508 3.344 3.488 40,472,100 +0.32(+10.04%)
Mar 20, 2009 3.234 3.254 3.153 3.170 19,037,646 -0.14(-4.15%)
Mar 19, 2009 3.475 3.475 3.227 3.307 44,383,164 -0.07(-2.18%)
Mar 18, 2009 3.247 3.418 3.166 3.381 33,814,268 +0.10(+3.06%)
Mar 17, 2009 3.183 3.280 3.126 3.280 23,039,860 +0.13(+4.26%)
Mar 16, 2009 3.280 3.314 3.143 3.146 21,799,202 +0.01(+0.21%)
Mar 13, 2009 3.200 3.230 3.089 3.140 0 -0.05(-1.68%)
Mar 12, 2009 3.063 3.203 3.026 3.193 25,840,560 +0.16(+5.30%)
Mar 11, 2009 3.113 3.140 2.989 3.033 26,556,148 -0.05(-1.52%)
Mar 10, 2009 2.912 3.089 2.905 3.079 36,599,620 +0.23(+8.25%)
Mar 09, 2009 2.868 2.959 2.815 2.845 34,788,956 -0.10(-3.30%)
Mar 06, 2009 2.912 2.999 2.852 2.942 0 +0.06(+2.09%)
Mar 05, 2009 2.835 2.919 2.798 2.882 21,430,410 -0.06(-2.05%)
Mar 04, 2009 2.838 2.959 2.805 2.942 39,706,676 +0.23(+8.66%)
Mar 02, 2009 2.821 2.882 2.701 2.707 38,227,352 -0.21(-7.34%)
Feb 27, 2009 2.915 3.019 2.895 2.922 0 -0.10(-3.22%)
Feb 26, 2009 3.066 3.103 3.006 3.019 40,155,500 +0.10(+3.44%)
Feb 25, 2009 2.865 3.039 2.731 2.919 37,065,572 -0.01(-0.46%)
Feb 24, 2009 2.697 2.962 2.617 2.932 27,332,720 +0.27(+10.20%)
Feb 23, 2009 2.999 2.999 2.637 2.661 29,990,996 -0.22(-7.57%)
Feb 20, 2009 2.909 2.952 2.825 2.878 55,271,596 -0.15(-4.98%)
Feb 19, 2009 3.126 3.150 2.992 3.029 26,257,156 -0.03(-0.99%)
Feb 18, 2009 3.136 3.136 3.006 3.059 28,250,434 -0.01(-0.22%)
Feb 17, 2009 3.200 3.200 3.036 3.066 44,144,584 -0.26(-7.85%)
Feb 13, 2009 3.260 3.351 3.220 3.327 32,833,184 +0.03(+0.81%)
Feb 12, 2009 3.200 3.301 3.140 3.301 35,202,700 +0.00(+0.00%)
Feb 11, 2009 3.291 3.388 3.213 3.301 54,950,124 +0.10(+3.14%)
Feb 10, 2009 3.435 3.508 3.158 3.200 46,006,488 -0.17(-5.16%)
Feb 09, 2009 3.371 3.431 3.341 3.374 31,389,886 -0.05(-1.37%)
Feb 06, 2009 3.257 3.425 3.227 3.421 37,388,056 +0.23(+7.25%)
Feb 05, 2009 3.049 3.230 2.976 3.190 38,945,440 +0.13(+4.39%)
Feb 04, 2009 3.012 3.120 2.979 3.056 46,979,648 +0.07(+2.47%)
Feb 03, 2009 2.935 3.009 2.888 2.982 23,591,970 +0.04(+1.37%)
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.