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: 6:30 PM EDT, May 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 (%)
May 30, 2008 7.941 8.129 7.938 8.045 26,709,594 +0.14(+1.78%)
May 29, 2008 7.968 8.223 7.834 7.905 36,517,244 -0.06(-0.72%)
May 28, 2008 7.697 7.995 7.603 7.962 31,388,716 +0.37(+4.90%)
May 27, 2008 7.469 7.700 7.419 7.590 21,311,692 +0.00(+0.00%)
May 26, 2008 7.489 7.680 7.482 7.590 0 +0.00(+0.00%)
May 23, 2008 7.489 7.680 7.482 7.590 17,152,032 -0.02(-0.31%)
May 22, 2008 7.509 7.724 7.509 7.613 13,311,382 -0.04(-0.53%)
May 21, 2008 7.767 7.821 7.563 7.653 30,391,400 -0.15(-1.97%)
May 20, 2008 7.811 7.841 7.694 7.807 31,423,422 -0.07(-0.85%)
May 19, 2008 7.824 7.975 7.777 7.874 27,689,222 +0.03(+0.43%)
May 16, 2008 7.844 7.928 7.764 7.841 33,509,002 +0.11(+1.43%)
May 15, 2008 7.667 7.764 7.596 7.730 31,584,368 +0.09(+1.23%)
May 14, 2008 7.643 7.764 7.606 7.637 32,114,068 -0.07(-0.91%)
May 13, 2008 7.848 7.868 7.637 7.707 31,626,864 -0.11(-1.41%)
May 12, 2008 7.700 7.828 7.513 7.817 24,561,136 +0.21(+2.82%)
May 09, 2008 7.573 7.650 7.456 7.603 21,856,204 -0.03(-0.40%)
May 08, 2008 7.660 7.811 7.539 7.633 30,886,382 -0.02(-0.22%)
May 07, 2008 7.931 7.975 7.539 7.650 31,343,480 -0.27(-3.47%)
May 06, 2008 8.029 8.042 7.784 7.925 41,771,228 -0.26(-3.15%)
May 05, 2008 8.159 8.277 8.089 8.183 20,200,022 -0.06(-0.73%)
May 02, 2008 8.354 8.457 8.099 8.243 51,716,676 +0.06(+0.78%)
May 01, 2008 7.697 8.216 7.566 8.179 57,940,784 +0.61(+8.10%)
Apr 30, 2008 7.124 7.774 7.037 7.566 50,882,616 +0.53(+7.52%)
Apr 29, 2008 7.194 7.221 6.943 7.037 29,466,638 -0.28(-3.89%)
Apr 28, 2008 7.466 7.526 7.301 7.322 26,458,632 -0.10(-1.31%)
Apr 25, 2008 7.301 7.446 7.248 7.419 17,770,950 +0.14(+1.93%)
Apr 24, 2008 7.298 7.322 7.144 7.278 17,870,206 +0.07(+0.98%)
Apr 23, 2008 7.271 7.338 7.161 7.208 12,501,639 -0.11(-1.51%)
Apr 22, 2008 7.288 7.343 7.204 7.318 19,032,586 +0.01(+0.18%)
Apr 21, 2008 7.368 7.372 7.161 7.305 11,498,064 +0.04(+0.55%)
Apr 18, 2008 7.268 7.368 7.211 7.265 25,545,154 -0.02(-0.28%)
Apr 17, 2008 7.033 7.318 7.030 7.285 35,674,548 +0.30(+4.27%)
Apr 16, 2008 6.822 7.060 6.789 6.986 32,743,466 +0.35(+5.20%)
Apr 15, 2008 6.648 6.717 6.585 6.641 47,989,916 +0.04(+0.64%)
Apr 14, 2008 6.646 6.690 6.510 6.599 21,891,404 -0.11(-1.60%)
Apr 11, 2008 6.751 6.800 6.637 6.706 21,052,396 -0.13(-1.86%)
Apr 10, 2008 6.766 6.918 6.632 6.833 22,632,390 +0.09(+1.36%)
Apr 09, 2008 6.880 6.932 6.661 6.742 25,531,496 -0.14(-1.98%)
Apr 08, 2008 6.764 6.952 6.731 6.878 21,453,284 +0.01(+0.20%)
Apr 07, 2008 6.802 6.923 6.773 6.865 27,430,416 +0.18(+2.74%)
Apr 04, 2008 6.644 6.728 6.597 6.682 25,979,168 +0.06(+0.95%)
Apr 03, 2008 6.543 6.670 6.485 6.619 23,966,528 +0.06(+0.95%)
Apr 02, 2008 6.478 6.713 6.416 6.556 36,704,912 +0.16(+2.48%)
Apr 01, 2008 6.286 6.416 6.286 6.398 38,283,348 +0.20(+3.17%)
Mar 31, 2008 6.056 6.241 6.056 6.201 23,877,370 +0.06(+0.95%)
Mar 28, 2008 6.228 6.271 6.063 6.143 23,149,298 -0.16(-2.55%)
Mar 27, 2008 6.478 6.492 6.212 6.304 21,036,370 -0.16(-2.42%)
Mar 26, 2008 6.601 6.601 6.333 6.460 19,604,116 -0.06(-0.89%)
Mar 25, 2008 6.373 6.606 6.308 6.518 28,722,012 +0.22(+3.48%)
Mar 24, 2008 6.315 6.465 6.248 6.300 21,738,988 +0.04(+0.57%)
Mar 21, 2008 6.250 6.329 6.116 6.264 27,655,320 +0.00(+0.00%)
Mar 20, 2008 6.250 6.329 6.116 6.264 27,655,320 -0.05(-0.78%)
Mar 19, 2008 6.838 6.905 6.235 6.313 46,384,764 -0.52(-7.62%)
Mar 18, 2008 6.704 6.836 6.597 6.833 28,388,928 +0.35(+5.34%)
Mar 17, 2008 6.355 6.590 6.286 6.487 38,512,856 -0.20(-2.94%)
Mar 14, 2008 7.030 7.030 6.530 6.684 37,806,508 -0.24(-3.42%)
Mar 13, 2008 6.720 6.983 6.597 6.921 24,931,482 +0.01(+0.13%)
Mar 12, 2008 7.012 7.095 6.862 6.912 20,328,316 -0.08(-1.09%)
Mar 11, 2008 6.615 7.010 6.615 6.988 32,592,778 +0.42(+6.43%)
Mar 10, 2008 6.733 6.751 6.472 6.565 25,026,900 -0.21(-3.13%)
Mar 07, 2008 6.708 6.907 6.659 6.778 29,390,216 -0.11(-1.56%)
Mar 06, 2008 7.298 7.298 6.885 6.885 26,193,834 -0.43(-5.86%)
Mar 05, 2008 7.148 7.314 7.104 7.314 25,606,988 +0.26(+3.64%)
Mar 04, 2008 7.213 7.294 6.925 7.057 44,783,124 -0.17(-2.41%)
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.