BBD: Historical Prices for BANCO BRADESCO ADS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	20.98	20.98	20.25	20.68	6,144,700	20.68
19-Nov-09	20.97	21.05	20.26	20.88	11,030,600	20.88
18-Nov-09	21.34	21.50	21.05	21.29	8,758,900	21.29
17-Nov-09	21.19	21.46	20.91	21.46	8,383,700	21.46
16-Nov-09	20.82	21.25	20.80	21.19	10,830,900	21.19
13-Nov-09	20.31	20.82	20.09	20.67	8,180,500	20.67
12-Nov-09	20.75	21.05	20.12	20.38	9,907,400	20.38
11-Nov-09	21.39	21.39	20.68	20.93	9,824,200	20.93
10-Nov-09	20.86	21.26	20.64	21.13	8,308,000	21.13
9-Nov-09	20.96	21.36	20.87	21.30	8,277,800	21.30
6-Nov-09	20.28	20.68	20.26	20.68	6,961,600	20.68
5-Nov-09	20.34	20.78	20.25	20.67	9,009,200	20.67
4-Nov-09	20.45	20.62	20.10	20.52	19,746,600	20.52
4-Nov-09	$ 0.008 Dividend
3-Nov-09	19.89	20.59	19.55	20.40	12,415,500	20.39
2-Nov-09	19.93	20.41	19.44	19.81	11,247,100	19.80
30-Oct-09	20.92	21.17	19.39	19.70	16,362,100	19.69
29-Oct-09	19.62	20.90	19.62	20.67	11,700,100	20.66
28-Oct-09	20.62	20.72	19.17	19.26	16,932,200	19.25
27-Oct-09	21.01	21.09	20.46	20.72	9,638,700	20.71
26-Oct-09	21.51	21.87	20.89	21.18	7,232,600	21.17
23-Oct-09	21.95	21.95	21.30	21.45	10,773,800	21.44
22-Oct-09	21.18	21.79	20.79	21.64	7,542,500	21.63
21-Oct-09	20.89	21.54	20.69	20.92	9,677,600	20.91
20-Oct-09	21.01	21.05	19.94	20.79	22,647,300	20.78
19-Oct-09	21.53	21.82	21.30	21.68	7,481,700	21.67
16-Oct-09	21.38	21.59	21.13	21.52	8,431,900	21.51
15-Oct-09	21.62	21.85	21.38	21.85	10,174,500	21.84
14-Oct-09	21.51	21.99	21.48	21.94	8,557,500	21.93
13-Oct-09	20.87	21.00	20.60	21.00	6,596,200	20.99
12-Oct-09	20.67	21.00	20.67	20.94	3,999,600	20.93
9-Oct-09	20.60	20.78	20.52	20.73	6,156,800	20.72
8-Oct-09	20.05	20.62	19.96	20.50	10,177,600	20.49
7-Oct-09	20.29	20.36	19.74	19.90	19,067,500	19.89
6-Oct-09	21.14	21.37	20.37	20.67	12,856,500	20.66
5-Oct-09	20.14	20.87	20.01	20.87	8,872,500	20.86
2-Oct-09	19.36	20.09	19.31	19.94	10,682,900	19.93
2-Oct-09	$ 0.008 Dividend
1-Oct-09	20.00	20.08	19.41	19.59	9,510,500	19.57
30-Sep-09	19.69	20.20	19.26	19.89	14,302,100	19.87
29-Sep-09	19.26	19.41	19.13	19.26	9,829,900	19.24
28-Sep-09	18.47	18.82	18.42	18.81	3,985,300	18.79
25-Sep-09	18.11	18.53	18.10	18.31	6,301,200	18.30
24-Sep-09	18.57	18.68	17.93	18.13	7,312,500	18.12
23-Sep-09	18.76	18.89	18.40	18.42	7,311,900	18.41
22-Sep-09	18.63	19.01	18.52	18.84	6,445,800	18.82
21-Sep-09	18.26	18.52	18.19	18.44	4,955,700	18.43
18-Sep-09	18.77	18.86	18.54	18.58	6,431,700	18.57
17-Sep-09	18.67	18.92	18.45	18.56	7,847,500	18.55
16-Sep-09	18.34	18.72	18.29	18.71	9,881,100	18.70
15-Sep-09	17.94	18.27	17.74	18.18	5,954,200	18.17
14-Sep-09	17.53	17.93	17.46	17.89	4,502,800	17.88
11-Sep-09	17.75	17.89	17.63	17.76	5,927,900	17.75
10-Sep-09	17.28	17.70	17.21	17.55	5,754,100	17.54
9-Sep-09	17.26	17.45	17.04	17.27	5,961,100	17.26
8-Sep-09	17.27	17.31	17.04	17.28	7,442,000	17.27
4-Sep-09	16.39	16.94	16.27	16.88	5,849,700	16.87
3-Sep-09	16.21	16.32	15.96	16.20	5,732,900	16.19
2-Sep-09	15.88	16.19	15.77	16.02	6,983,300	16.01
2-Sep-09	$ 0.008 Dividend
1-Sep-09	16.34	16.60	15.79	15.85	8,999,400	15.83
31-Aug-09	16.34	16.40	16.14	16.21	5,709,700	16.19
28-Aug-09	16.66	16.83	16.43	16.48	6,160,200	16.46
27-Aug-09	16.43	16.71	16.11	16.65	6,953,800	16.63
26-Aug-09	16.30	16.63	16.26	16.56	5,543,200	16.54
25-Aug-09	16.59	16.87	16.42	16.47	7,996,800	16.45
24-Aug-09	16.73	16.98	16.38	16.51	7,920,800	16.49
21-Aug-09	16.54	16.79	16.49	16.59	6,265,800	16.57
20-Aug-09	16.17	16.48	16.13	16.43	6,147,600	16.41
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions