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 (%)
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%)
Mar 03, 2008 6.999 7.280 6.936 7.231 29,978,966 +0.22(+3.12%)
Feb 29, 2008 7.139 7.169 6.950 7.012 26,076,850 -0.23(-3.15%)
Feb 28, 2008 7.155 7.280 7.097 7.240 22,066,260 +0.04(+0.50%)
Feb 27, 2008 7.023 7.343 7.017 7.204 43,416,324 +0.14(+1.93%)
Feb 26, 2008 6.676 7.115 6.668 7.068 43,865,924 +0.39(+5.82%)
Feb 25, 2008 6.661 6.769 6.518 6.679 32,286,604 +0.10(+1.60%)
Feb 22, 2008 6.565 6.590 6.373 6.574 23,978,754 +0.17(+2.65%)
Feb 21, 2008 6.465 6.501 6.369 6.405 22,550,394 +0.03(+0.42%)
Feb 20, 2008 6.183 6.434 6.125 6.378 24,455,730 +0.13(+2.11%)
Feb 19, 2008 6.257 6.360 6.173 6.246 23,853,146 +0.15(+2.49%)
Feb 18, 2008 6.031 6.136 5.929 6.094 0 +0.00(+0.00%)
Feb 15, 2008 6.031 6.136 5.929 6.094 21,187,728 -0.07(-1.16%)
Feb 14, 2008 6.284 6.295 6.054 6.166 23,546,766 -0.04(-0.72%)
Feb 13, 2008 6.279 6.293 6.105 6.210 32,367,560 +0.20(+3.27%)
Feb 12, 2008 6.069 6.233 5.991 6.014 48,566,200 +0.16(+2.67%)
Feb 11, 2008 5.696 5.880 5.652 5.857 32,877,828 +0.18(+3.15%)
Feb 08, 2008 5.665 5.893 5.571 5.679 24,485,148 -0.00(-0.08%)
Feb 07, 2008 5.656 5.752 5.515 5.683 35,185,584 +0.09(+1.60%)
Feb 06, 2008 5.612 5.754 5.480 5.594 34,666,256 -0.02(-0.32%)
Feb 05, 2008 5.804 5.857 5.574 5.612 30,819,886 -0.29(-4.99%)
Feb 04, 2008 5.857 5.962 5.844 5.906 15,677,206 -0.04(-0.75%)
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.