Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 9:08PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Banco Bradesco S.A. (BBD)At 4:01PM ET: 20.91  Up 0.23 (1.11%)  
MORE ON BBD
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0920.9820.9820.2520.686,144,70020.68
19-Nov-0920.9721.0520.2620.8811,030,60020.88
18-Nov-0921.3421.5021.0521.298,758,90021.29
17-Nov-0921.1921.4620.9121.468,383,70021.46
16-Nov-0920.8221.2520.8021.1910,830,90021.19
13-Nov-0920.3120.8220.0920.678,180,50020.67
12-Nov-0920.7521.0520.1220.389,907,40020.38
11-Nov-0921.3921.3920.6820.939,824,20020.93
10-Nov-0920.8621.2620.6421.138,308,00021.13
9-Nov-0920.9621.3620.8721.308,277,80021.30
6-Nov-0920.2820.6820.2620.686,961,60020.68
5-Nov-0920.3420.7820.2520.679,009,20020.67
4-Nov-0920.4520.6220.1020.5219,746,60020.52
4-Nov-09 $ 0.008 Dividend
3-Nov-0919.8920.5919.5520.4012,415,50020.39
2-Nov-0919.9320.4119.4419.8111,247,10019.80
30-Oct-0920.9221.1719.3919.7016,362,10019.69
29-Oct-0919.6220.9019.6220.6711,700,10020.66
28-Oct-0920.6220.7219.1719.2616,932,20019.25
27-Oct-0921.0121.0920.4620.729,638,70020.71
26-Oct-0921.5121.8720.8921.187,232,60021.17
23-Oct-0921.9521.9521.3021.4510,773,80021.44
22-Oct-0921.1821.7920.7921.647,542,50021.63
21-Oct-0920.8921.5420.6920.929,677,60020.91
20-Oct-0921.0121.0519.9420.7922,647,30020.78
19-Oct-0921.5321.8221.3021.687,481,70021.67
16-Oct-0921.3821.5921.1321.528,431,90021.51
15-Oct-0921.6221.8521.3821.8510,174,50021.84
14-Oct-0921.5121.9921.4821.948,557,50021.93
13-Oct-0920.8721.0020.6021.006,596,20020.99
12-Oct-0920.6721.0020.6720.943,999,60020.93
9-Oct-0920.6020.7820.5220.736,156,80020.72
8-Oct-0920.0520.6219.9620.5010,177,60020.49
7-Oct-0920.2920.3619.7419.9019,067,50019.89
6-Oct-0921.1421.3720.3720.6712,856,50020.66
5-Oct-0920.1420.8720.0120.878,872,50020.86
2-Oct-0919.3620.0919.3119.9410,682,90019.93
2-Oct-09 $ 0.008 Dividend
1-Oct-0920.0020.0819.4119.599,510,50019.57
30-Sep-0919.6920.2019.2619.8914,302,10019.87
29-Sep-0919.2619.4119.1319.269,829,90019.24
28-Sep-0918.4718.8218.4218.813,985,30018.79
25-Sep-0918.1118.5318.1018.316,301,20018.30
24-Sep-0918.5718.6817.9318.137,312,50018.12
23-Sep-0918.7618.8918.4018.427,311,90018.41
22-Sep-0918.6319.0118.5218.846,445,80018.82
21-Sep-0918.2618.5218.1918.444,955,70018.43
18-Sep-0918.7718.8618.5418.586,431,70018.57
17-Sep-0918.6718.9218.4518.567,847,50018.55
16-Sep-0918.3418.7218.2918.719,881,10018.70
15-Sep-0917.9418.2717.7418.185,954,20018.17
14-Sep-0917.5317.9317.4617.894,502,80017.88
11-Sep-0917.7517.8917.6317.765,927,90017.75
10-Sep-0917.2817.7017.2117.555,754,10017.54
9-Sep-0917.2617.4517.0417.275,961,10017.26
8-Sep-0917.2717.3117.0417.287,442,00017.27
4-Sep-0916.3916.9416.2716.885,849,70016.87
3-Sep-0916.2116.3215.9616.205,732,90016.19
2-Sep-0915.8816.1915.7716.026,983,30016.01
2-Sep-09 $ 0.008 Dividend
1-Sep-0916.3416.6015.7915.858,999,40015.83
31-Aug-0916.3416.4016.1416.215,709,70016.19
28-Aug-0916.6616.8316.4316.486,160,20016.46
27-Aug-0916.4316.7116.1116.656,953,80016.63
26-Aug-0916.3016.6316.2616.565,543,20016.54
25-Aug-0916.5916.8716.4216.477,996,80016.45
24-Aug-0916.7316.9816.3816.517,920,80016.49
21-Aug-0916.5416.7916.4916.596,265,80016.57
20-Aug-0916.1716.4816.1316.436,147,60016.41
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions