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
Streaming Delayed 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 (%)
Mar 30, 2007 4.561 4.599 4.488 4.517 16,747,208 -0.06(-1.22%)
Mar 29, 2007 4.509 4.577 4.456 4.573 21,181,794 +0.15(+3.36%)
Mar 28, 2007 4.500 4.500 4.368 4.424 15,595,809 -0.09(-2.10%)
Mar 27, 2007 4.548 4.549 4.490 4.519 11,460,265 -0.03(-0.64%)
Mar 26, 2007 4.549 4.560 4.456 4.548 13,141,701 +0.02(+0.52%)
Mar 23, 2007 4.531 4.540 4.477 4.525 13,688,750 +0.01(+0.17%)
Mar 22, 2007 4.541 4.541 4.460 4.517 15,794,573 +0.02(+0.47%)
Mar 21, 2007 4.355 4.526 4.327 4.496 21,407,418 +0.19(+4.33%)
Mar 20, 2007 4.253 4.311 4.232 4.309 13,572,356 +0.06(+1.31%)
Mar 19, 2007 4.198 4.287 4.186 4.253 21,042,122 +0.15(+3.53%)
Mar 16, 2007 4.194 4.194 4.053 4.108 13,364,639 -0.05(-1.10%)
Mar 15, 2007 4.138 4.192 4.105 4.154 11,016,180 +0.01(+0.35%)
Mar 14, 2007 4.076 4.141 3.962 4.139 22,370,796 +0.04(+1.09%)
Mar 13, 2007 4.261 4.224 4.082 4.095 17,652,390 -0.17(-3.91%)
Mar 12, 2007 4.231 4.279 4.191 4.261 13,860,654 +0.04(+0.87%)
Mar 09, 2007 4.231 4.268 4.143 4.224 14,509,770 +0.07(+1.69%)
Mar 08, 2007 4.186 4.198 4.125 4.154 17,124,144 +0.10(+2.59%)
Mar 07, 2007 4.099 4.136 4.044 4.049 21,514,858 -0.02(-0.58%)
Mar 06, 2007 4.020 4.114 3.962 4.072 27,798,306 +0.22(+5.59%)
Mar 05, 2007 3.876 3.934 3.842 3.857 29,868,316 -0.11(-2.71%)
Mar 02, 2007 4.057 4.097 3.929 3.964 23,764,830 -0.15(-3.66%)
Mar 01, 2007 3.955 4.160 3.876 4.115 31,666,522 +0.01(+0.14%)
Feb 28, 2007 4.146 4.184 4.064 4.109 21,877,468 +0.04(+0.88%)
Feb 27, 2007 4.250 4.272 4.009 4.073 40,268,508 -0.37(-8.25%)
Feb 26, 2007 4.479 4.489 4.364 4.440 15,359,441 +0.01(+0.23%)
Feb 23, 2007 4.482 4.491 4.389 4.430 11,723,493 -0.03(-0.78%)
Feb 22, 2007 4.515 4.526 4.445 4.464 11,691,261 +0.01(+0.15%)
Feb 21, 2007 4.466 4.485 4.434 4.458 10,016,988 -0.03(-0.65%)
Feb 20, 2007 4.434 4.507 4.434 4.487 5,180,398 -0.01(-0.12%)
Feb 16, 2007 4.471 4.515 4.454 4.492 12,884,740 -0.05(-1.01%)
Feb 15, 2007 4.590 4.596 4.513 4.538 10,092,196 -0.06(-1.29%)
Feb 14, 2007 4.473 4.633 4.427 4.597 20,179,154 +0.17(+3.94%)
Feb 13, 2007 4.442 4.464 4.394 4.423 12,519,740 -0.01(-0.15%)
Feb 12, 2007 4.512 4.521 4.370 4.430 17,588,060 -0.10(-2.29%)
Feb 09, 2007 4.662 4.671 4.498 4.534 17,490,334 -0.10(-2.17%)
Feb 08, 2007 4.651 4.690 4.588 4.634 12,018,953 -0.04(-0.86%)
Feb 07, 2007 4.664 4.713 4.623 4.674 13,141,701 +0.03(+0.60%)
Feb 06, 2007 4.697 4.697 4.605 4.646 10,058,173 +0.02(+0.43%)
Feb 05, 2007 4.577 4.663 4.545 4.626 11,129,887 +0.08(+1.74%)
Feb 02, 2007 4.577 4.577 4.522 4.547 16,179,567 -0.02(-0.39%)
Feb 01, 2007 4.599 4.620 4.523 4.565 17,224,420 +0.03(+0.57%)
Jan 31, 2007 4.579 4.598 4.503 4.539 27,946,036 +0.01(+0.17%)
Jan 30, 2007 4.544 4.565 4.504 4.531 11,546,217 +0.02(+0.45%)
Jan 29, 2007 4.604 4.634 4.502 4.511 10,791,451 -0.13(-2.84%)
Jan 26, 2007 4.671 4.681 4.570 4.643 18,850,346 +0.09(+1.99%)
Jan 25, 2007 4.728 4.741 4.538 4.553 11,578,449 -0.14(-2.88%)
Jan 24, 2007 4.691 4.732 4.638 4.688 17,829,666 +0.02(+0.43%)
Jan 23, 2007 4.651 4.706 4.614 4.668 13,986,895 +0.02(+0.38%)
Jan 22, 2007 4.691 4.719 4.599 4.650 10,228,287 -0.02(-0.53%)
Jan 19, 2007 4.588 4.685 4.576 4.674 8,721,441 +0.10(+2.27%)
Jan 18, 2007 4.689 4.693 4.536 4.570 14,174,915 -0.05(-1.09%)
Jan 17, 2007 4.651 4.674 4.599 4.621 9,215,665 -0.01(-0.31%)
Jan 16, 2007 4.594 4.690 4.594 4.635 12,521,235 +0.01(+0.12%)
Jan 12, 2007 4.535 4.660 4.534 4.630 12,503,328 +0.11(+2.35%)
Jan 11, 2007 4.455 4.538 4.439 4.523 12,200,706 +0.07(+1.53%)
Jan 10, 2007 4.423 4.468 4.348 4.455 19,186,096 -0.06(-1.31%)
Jan 09, 2007 4.599 4.599 4.461 4.515 11,805,864 -0.10(-2.15%)
Jan 08, 2007 4.500 4.623 4.477 4.614 16,306,704 +0.15(+3.30%)
Jan 05, 2007 4.661 4.661 4.434 4.466 17,097,284 -0.19(-4.17%)
Jan 04, 2007 4.597 4.678 4.564 4.661 18,203,914 +0.05(+1.07%)
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.