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 (%)
Mar 31, 2008 6.056 6.241 6.056 6.201 23,878,232 +0.06(+0.95%)
Mar 28, 2008 6.228 6.270 6.063 6.143 23,150,134 -0.16(-2.55%)
Mar 27, 2008 6.478 6.491 6.212 6.304 21,037,130 -0.16(-2.42%)
Mar 26, 2008 6.601 6.601 6.333 6.460 19,604,824 -0.06(-0.89%)
Mar 25, 2008 6.373 6.605 6.308 6.518 28,723,050 +0.22(+3.48%)
Mar 24, 2008 6.315 6.465 6.248 6.299 21,739,774 +0.04(+0.57%)
Mar 21, 2008 6.250 6.328 6.116 6.264 27,656,320 +0.00(+0.00%)
Mar 20, 2008 6.250 6.328 6.116 6.264 27,656,320 -0.05(-0.78%)
Mar 19, 2008 6.838 6.905 6.235 6.313 46,386,440 -0.52(-7.62%)
Mar 18, 2008 6.704 6.835 6.596 6.833 28,389,956 +0.35(+5.34%)
Mar 17, 2008 6.355 6.590 6.286 6.487 38,514,248 -0.20(-2.94%)
Mar 14, 2008 7.030 7.030 6.529 6.684 37,807,876 -0.24(-3.42%)
Mar 13, 2008 6.719 6.983 6.596 6.920 24,932,384 +0.01(+0.13%)
Mar 12, 2008 7.012 7.095 6.862 6.911 20,329,050 -0.08(-1.09%)
Mar 11, 2008 6.614 7.010 6.614 6.987 32,593,956 +0.42(+6.43%)
Mar 10, 2008 6.733 6.751 6.471 6.565 25,027,804 -0.21(-3.13%)
Mar 07, 2008 6.708 6.907 6.659 6.777 29,391,278 -0.11(-1.56%)
Mar 06, 2008 7.298 7.298 6.885 6.885 26,194,782 -0.43(-5.86%)
Mar 05, 2008 7.148 7.313 7.104 7.313 25,607,914 +0.26(+3.64%)
Mar 04, 2008 7.213 7.293 6.925 7.057 44,784,744 -0.17(-2.41%)
Mar 03, 2008 6.999 7.280 6.936 7.231 29,980,050 +0.22(+3.12%)
Feb 29, 2008 7.139 7.168 6.949 7.012 26,077,794 -0.23(-3.15%)
Feb 28, 2008 7.155 7.280 7.097 7.240 22,067,058 +0.04(+0.50%)
Feb 27, 2008 7.023 7.343 7.016 7.204 43,417,896 +0.14(+1.93%)
Feb 26, 2008 6.676 7.115 6.668 7.068 43,867,508 +0.39(+5.82%)
Feb 25, 2008 6.661 6.768 6.518 6.679 32,287,770 +0.10(+1.60%)
Feb 22, 2008 6.565 6.590 6.373 6.574 23,979,620 +0.17(+2.65%)
Feb 21, 2008 6.465 6.500 6.369 6.404 22,551,210 +0.03(+0.42%)
Feb 20, 2008 6.183 6.433 6.125 6.378 24,456,614 +0.13(+2.11%)
Feb 19, 2008 6.257 6.360 6.173 6.246 23,854,010 +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 21,188,494 -0.07(-1.16%)
Feb 14, 2008 6.284 6.295 6.054 6.165 23,547,618 -0.04(-0.72%)
Feb 13, 2008 6.279 6.293 6.105 6.210 32,368,732 +0.20(+3.27%)
Feb 12, 2008 6.069 6.232 5.991 6.013 48,567,956 +0.16(+2.67%)
Feb 11, 2008 5.696 5.879 5.652 5.857 32,879,018 +0.18(+3.15%)
Feb 08, 2008 5.665 5.893 5.571 5.678 24,486,034 -0.00(-0.08%)
Feb 07, 2008 5.656 5.752 5.515 5.683 35,186,856 +0.09(+1.60%)
Feb 06, 2008 5.611 5.754 5.480 5.593 34,667,508 -0.02(-0.32%)
Feb 05, 2008 5.803 5.857 5.573 5.611 30,821,000 -0.29(-4.99%)
Feb 04, 2008 5.857 5.962 5.844 5.906 15,677,773 -0.04(-0.75%)
Feb 01, 2008 5.857 5.975 5.812 5.951 46,368,236 -0.09(-1.52%)
Jan 31, 2008 5.855 6.078 5.768 6.042 42,448,684 -0.00(-0.07%)
Jan 30, 2008 5.960 6.156 5.817 6.047 57,173,160 -0.02(-0.29%)
Jan 29, 2008 6.163 6.163 5.917 6.065 62,139,948 -0.10(-1.63%)
Jan 28, 2008 6.076 6.188 5.955 6.165 28,472,710 +0.14(+2.34%)
Jan 25, 2008 6.172 6.366 5.960 6.025 28,119,596 -0.07(-1.10%)
Jan 24, 2008 5.911 6.217 5.875 6.092 35,540,840 +0.27(+4.60%)
Jan 23, 2008 5.549 5.897 5.305 5.824 53,536,764 +0.05(+0.81%)
Jan 22, 2008 5.732 5.946 5.446 5.777 55,588,804 -0.24(-4.01%)
Jan 21, 2008 6.103 6.141 5.819 6.018 0 +0.00(+0.00%)
Jan 18, 2008 6.103 6.141 5.819 6.018 33,966,556 +0.08(+1.35%)
Jan 17, 2008 6.297 6.391 5.819 5.937 38,480,764 -0.22(-3.56%)
Jan 16, 2008 6.373 6.402 6.107 6.156 44,379,128 -0.33(-5.06%)
Jan 15, 2008 6.657 6.659 6.402 6.485 31,902,548 -0.27(-3.94%)
Jan 14, 2008 6.668 6.856 6.668 6.751 17,399,678 +0.03(+0.47%)
Jan 11, 2008 6.726 6.822 6.650 6.719 28,695,966 -0.11(-1.67%)
Jan 10, 2008 6.757 6.894 6.666 6.833 48,267,252 +0.07(+0.99%)
Jan 09, 2008 6.692 6.766 6.453 6.766 29,637,786 +0.15(+2.33%)
Jan 08, 2008 6.603 6.918 6.585 6.612 31,733,236 +0.05(+0.78%)
Jan 07, 2008 6.525 6.708 6.462 6.561 35,999,924 +0.05(+0.75%)
Jan 04, 2008 6.554 6.579 6.431 6.512 35,216,096 -0.15(-2.18%)
Jan 03, 2008 6.762 6.762 6.585 6.657 33,822,680 -0.14(-2.07%)
Jan 02, 2008 7.159 7.186 6.684 6.797 25,569,334 -0.35(-4.91%)
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.