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 (%)
Sep 30, 2008 4.969 5.462 4.892 5.395 33,319,154 +0.86(+18.91%)
Sep 29, 2008 5.093 5.123 4.537 4.537 34,265,644 -0.87(-16.16%)
Sep 26, 2008 5.505 5.512 5.348 5.411 0 -0.17(-3.06%)
Sep 25, 2008 5.478 5.636 5.393 5.582 27,400,290 +0.31(+5.98%)
Sep 24, 2008 5.328 5.428 5.234 5.267 20,932,164 +0.01(+0.13%)
Sep 23, 2008 5.529 5.639 5.214 5.261 35,743,428 -0.25(-4.62%)
Sep 22, 2008 5.549 5.757 5.478 5.515 38,832,040 -0.08(-1.50%)
Sep 19, 2008 5.425 6.031 5.177 5.599 0 +0.48(+9.43%)
Sep 18, 2008 4.718 5.147 4.456 5.117 66,145,388 +0.47(+10.17%)
Sep 17, 2008 5.003 5.060 4.597 4.644 59,488,784 -0.55(-10.64%)
Sep 16, 2008 4.768 5.224 4.768 5.197 58,364,788 +0.10(+1.91%)
Sep 15, 2008 5.257 5.418 5.066 5.100 48,906,524 -0.58(-10.26%)
Sep 12, 2008 5.488 5.710 5.411 5.683 39,970,716 +0.23(+4.31%)
Sep 11, 2008 5.284 5.462 5.261 5.448 62,025,352 -0.13(-2.28%)
Sep 10, 2008 5.656 5.676 5.408 5.576 50,297,068 +0.02(+0.42%)
Sep 09, 2008 5.813 5.891 5.529 5.552 43,710,264 -0.40(-6.65%)
Sep 08, 2008 6.189 6.222 5.824 5.948 43,357,912 +0.08(+1.43%)
Sep 05, 2008 5.706 5.884 5.606 5.864 0 +0.02(+0.34%)
Sep 04, 2008 6.048 6.102 5.787 5.844 41,155,300 -0.25(-4.12%)
Sep 03, 2008 6.078 6.229 6.055 6.095 35,672,088 +0.02(+0.39%)
Sep 02, 2008 6.102 6.222 6.055 6.071 35,670,116 -0.10(-1.58%)
Aug 29, 2008 6.226 6.266 6.108 6.169 14,300,650 -0.04(-0.70%)
Aug 28, 2008 6.306 6.309 6.209 6.212 22,687,608 +0.10(+1.59%)
Aug 27, 2008 6.045 6.159 5.986 6.115 22,545,758 +0.08(+1.28%)
Aug 26, 2008 6.035 6.078 5.934 6.038 19,482,292 -0.04(-0.72%)
Aug 25, 2008 6.249 6.252 6.048 6.082 13,326,599 -0.14(-2.26%)
Aug 22, 2008 6.390 6.400 6.206 6.222 17,968,486 -0.07(-1.12%)
Aug 21, 2008 6.222 6.350 6.122 6.293 25,288,346 +0.09(+1.40%)
Aug 20, 2008 6.138 6.216 6.102 6.206 25,470,862 +0.15(+2.55%)
Aug 19, 2008 5.904 6.068 5.887 6.051 26,984,300 +0.02(+0.28%)
Aug 18, 2008 6.249 6.286 6.001 6.035 23,042,802 -0.14(-2.23%)
Aug 15, 2008 6.350 6.350 6.135 6.172 0 -0.15(-2.44%)
Aug 14, 2008 6.313 6.418 6.232 6.326 23,613,598 +0.04(+0.69%)
Aug 13, 2008 6.256 6.370 6.155 6.283 33,426,220 +0.02(+0.27%)
Aug 12, 2008 6.410 6.484 6.206 6.266 35,543,384 -0.12(-1.89%)
Aug 11, 2008 6.591 6.621 6.323 6.386 32,812,252 -0.22(-3.30%)
Aug 08, 2008 6.618 6.675 6.574 6.604 19,447,876 -0.11(-1.65%)
Aug 07, 2008 6.728 6.812 6.658 6.715 26,673,176 -0.14(-2.00%)
Aug 06, 2008 6.661 6.862 6.624 6.852 25,051,034 +0.16(+2.45%)
Aug 05, 2008 6.668 6.728 6.598 6.688 28,315,324 +0.13(+1.94%)
Aug 04, 2008 6.933 6.933 6.527 6.561 42,878,172 -0.43(-6.09%)
Aug 01, 2008 7.110 7.134 6.953 6.986 18,422,254 -0.13(-1.79%)
Jul 31, 2008 7.114 7.217 7.053 7.114 31,228,744 -0.13(-1.76%)
Jul 30, 2008 7.160 7.254 6.839 7.241 39,412,292 +0.27(+3.94%)
Jul 29, 2008 6.966 6.996 6.782 6.966 25,513,722 +0.18(+2.72%)
Jul 28, 2008 7.010 7.033 6.745 6.782 21,383,690 -0.14(-1.99%)
Jul 25, 2008 6.933 7.060 6.842 6.919 26,802,086 -0.06(-0.86%)
Jul 24, 2008 7.241 7.274 6.966 6.980 24,694,328 -0.21(-2.98%)
Jul 23, 2008 7.201 7.331 7.154 7.194 33,156,922 -0.11(-1.47%)
Jul 22, 2008 7.130 7.318 7.090 7.301 36,527,540 +0.01(+0.14%)
Jul 21, 2008 7.341 7.368 7.251 7.291 23,913,788 -0.04(-0.50%)
Jul 18, 2008 7.154 7.358 7.053 7.328 46,851,516 +0.25(+3.55%)
Jul 17, 2008 7.087 7.244 7.006 7.077 61,361,176 +0.07(+0.96%)
Jul 16, 2008 6.584 7.040 6.551 7.010 55,562,264 +0.49(+7.45%)
Jul 15, 2008 6.500 6.671 6.333 6.524 43,554,340 -0.12(-1.82%)
Jul 14, 2008 6.805 6.839 6.624 6.644 25,992,150 -0.05(-0.80%)
Jul 11, 2008 6.624 6.765 6.547 6.698 31,267,008 -0.04(-0.60%)
Jul 10, 2008 6.601 6.795 6.541 6.738 31,169,162 +0.13(+2.03%)
Jul 09, 2008 6.604 6.889 6.554 6.604 32,721,882 -0.13(-1.99%)
Jul 08, 2008 6.547 6.789 6.443 6.738 43,395,936 +0.10(+1.46%)
Jul 07, 2008 6.671 6.799 6.507 6.641 39,612,776 -0.11(-1.69%)
Jul 04, 2008 6.748 6.916 6.608 6.755 35,761,576 +0.00(+0.00%)
Jul 03, 2008 6.748 6.916 6.608 6.755 35,761,576 +0.08(+1.26%)
Jul 02, 2008 6.832 6.866 6.591 6.671 63,546,464 -0.06(-0.95%)
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.