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 (%)
Sep 28, 2007 6.601 6.623 6.449 6.561 16,351,743 -0.02(-0.24%)
Sep 27, 2007 6.474 6.590 6.422 6.577 24,016,114 +0.17(+2.65%)
Sep 26, 2007 6.217 6.443 6.121 6.407 24,350,790 +0.30(+4.94%)
Sep 25, 2007 5.953 6.130 5.817 6.105 11,445,486 +0.06(+0.92%)
Sep 24, 2007 6.047 6.067 5.976 6.049 11,798,257 +0.08(+1.31%)
Sep 21, 2007 6.031 6.081 5.958 5.971 11,800,020 +0.03(+0.53%)
Sep 20, 2007 5.980 6.072 5.848 5.940 16,493,035 -0.03(-0.45%)
Sep 19, 2007 6.029 6.116 5.964 5.967 25,083,998 +0.09(+1.56%)
Sep 18, 2007 5.569 5.929 5.491 5.875 31,519,290 +0.40(+7.30%)
Sep 17, 2007 5.536 5.589 5.408 5.475 11,379,171 -0.09(-1.68%)
Sep 14, 2007 5.520 5.652 5.486 5.569 19,356,436 +0.03(+0.52%)
Sep 13, 2007 5.442 5.578 5.388 5.540 16,893,060 +0.17(+3.25%)
Sep 12, 2007 5.361 5.422 5.317 5.366 16,934,982 +0.03(+0.50%)
Sep 11, 2007 5.379 5.384 5.247 5.339 16,663,787 +0.08(+1.44%)
Sep 10, 2007 5.330 5.372 5.178 5.263 16,470,653 -0.09(-1.63%)
Sep 07, 2007 5.422 5.444 5.179 5.350 18,892,898 -0.15(-2.80%)
Sep 06, 2007 5.533 5.547 5.433 5.504 12,536,898 +0.01(+0.16%)
Sep 05, 2007 5.511 5.569 5.390 5.495 18,692,248 -0.15(-2.65%)
Sep 04, 2007 5.616 5.710 5.580 5.645 20,622,256 +0.13(+2.39%)
Aug 31, 2007 5.484 5.578 5.428 5.513 18,906,068 +0.20(+3.70%)
Aug 30, 2007 5.290 5.419 5.236 5.317 20,072,198 -0.06(-1.16%)
Aug 29, 2007 5.261 5.381 5.174 5.379 15,213,847 +0.21(+4.06%)
Aug 28, 2007 5.431 5.435 5.142 5.169 22,834,626 -0.30(-5.47%)
Aug 27, 2007 5.502 5.538 5.408 5.469 11,415,131 -0.02(-0.41%)
Aug 24, 2007 5.247 5.529 5.216 5.491 18,671,052 +0.16(+3.06%)
Aug 23, 2007 5.422 5.431 5.194 5.328 23,182,786 -0.06(-1.12%)
Aug 22, 2007 5.256 5.395 5.145 5.388 22,794,278 +0.22(+4.24%)
Aug 21, 2007 5.104 5.223 5.026 5.169 19,872,626 +0.04(+0.70%)
Aug 20, 2007 5.238 5.302 5.031 5.133 34,746,180 +0.03(+0.53%)
Aug 17, 2007 5.125 5.234 4.676 5.107 58,912,336 +0.30(+6.23%)
Aug 16, 2007 4.635 4.881 4.452 4.807 56,245,900 -0.25(-4.86%)
Aug 15, 2007 5.305 5.379 4.977 5.053 43,999,068 -0.31(-5.87%)
Aug 14, 2007 5.542 5.582 5.348 5.368 24,535,272 -0.23(-4.11%)
Aug 13, 2007 5.754 5.808 5.576 5.598 17,706,812 -0.09(-1.57%)
Aug 10, 2007 5.542 5.705 5.250 5.687 29,916,080 -0.06(-1.09%)
Aug 09, 2007 5.752 5.942 5.703 5.750 27,889,360 -0.28(-4.70%)
Aug 08, 2007 5.931 6.136 5.931 6.034 24,027,828 +0.20(+3.49%)
Aug 07, 2007 5.766 5.909 5.651 5.830 21,066,872 +0.08(+1.32%)
Aug 06, 2007 5.636 5.754 5.174 5.754 30,204,930 +0.04(+0.62%)
Aug 03, 2007 5.752 5.958 5.683 5.719 15,982,682 -0.19(-3.21%)
Aug 02, 2007 5.920 5.958 5.817 5.909 16,127,497 +0.06(+1.03%)
Aug 01, 2007 5.703 5.864 5.652 5.848 26,090,012 +0.03(+0.54%)
Jul 31, 2007 5.960 6.063 5.799 5.817 28,428,582 -0.02(-0.31%)
Jul 30, 2007 5.808 5.922 5.701 5.835 35,106,580 +0.10(+1.75%)
Jul 27, 2007 5.842 5.853 5.612 5.734 29,110,706 -0.04(-0.77%)
Jul 26, 2007 5.866 5.933 5.551 5.779 37,600,912 -0.39(-6.30%)
Jul 25, 2007 6.154 6.228 5.897 6.168 24,847,548 +0.03(+0.55%)
Jul 24, 2007 6.447 6.447 6.072 6.134 24,202,188 -0.37(-5.73%)
Jul 23, 2007 6.367 6.530 6.353 6.507 16,055,775 +0.20(+3.15%)
Jul 20, 2007 6.351 6.391 6.282 6.308 22,255,268 -0.09(-1.40%)
Jul 19, 2007 6.364 6.418 6.295 6.398 18,584,480 +0.17(+2.69%)
Jul 18, 2007 6.177 6.266 6.058 6.230 17,668,314 -0.00(-0.04%)
Jul 17, 2007 6.206 6.266 6.166 6.233 20,610,720 +0.07(+1.09%)
Jul 16, 2007 6.132 6.221 6.105 6.166 18,729,582 +0.09(+1.43%)
Jul 13, 2007 6.076 6.114 5.924 6.078 28,554,278 +0.17(+2.80%)
Jul 12, 2007 5.730 5.976 5.723 5.913 30,476,488 +0.28(+5.00%)
Jul 11, 2007 5.498 5.638 5.493 5.632 17,996,442 +0.11(+1.90%)
Jul 10, 2007 5.507 5.549 5.473 5.527 17,088,160 -0.05(-0.88%)
Jul 09, 2007 5.605 5.645 5.529 5.576 15,483,780 +0.06(+1.18%)
Jul 06, 2007 5.578 5.580 5.460 5.511 22,575,288 +0.00(+0.00%)
Jul 05, 2007 5.542 5.551 5.455 5.511 19,886,740 -0.01(-0.12%)
Jul 03, 2007 5.547 5.567 5.500 5.518 6,907,246 +0.03(+0.49%)
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.