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 +0.070 (+2.64%)
Streaming Delayed Price Updated: 1:00 PM EDT, Apr 26, 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 6.064 6.249 6.064 6.209 23,847,626 +0.06(+0.95%)
Mar 28, 2008 6.236 6.278 6.070 6.151 23,120,462 -0.16(-2.55%)
Mar 27, 2008 6.486 6.500 6.220 6.312 21,010,166 -0.16(-2.42%)
Mar 26, 2008 6.609 6.609 6.341 6.468 19,579,696 -0.06(-0.89%)
Mar 25, 2008 6.381 6.614 6.316 6.527 28,686,236 +0.22(+3.48%)
Mar 24, 2008 6.323 6.473 6.256 6.307 21,711,910 +0.04(+0.57%)
Mar 21, 2008 6.258 6.336 6.124 6.272 27,620,872 +0.00(+0.00%)
Mar 20, 2008 6.258 6.336 6.124 6.272 27,620,872 -0.05(-0.78%)
Mar 19, 2008 6.846 6.914 6.243 6.321 46,326,984 -0.52(-7.62%)
Mar 18, 2008 6.712 6.844 6.605 6.842 28,353,566 +0.35(+5.34%)
Mar 17, 2008 6.363 6.598 6.294 6.495 38,464,884 -0.20(-2.94%)
Mar 14, 2008 7.039 7.039 6.538 6.692 37,759,416 -0.24(-3.42%)
Mar 13, 2008 6.728 6.992 6.605 6.929 24,900,428 +0.01(+0.13%)
Mar 12, 2008 7.021 7.104 6.871 6.920 20,302,994 -0.08(-1.09%)
Mar 11, 2008 6.623 7.019 6.623 6.996 32,552,180 +0.42(+6.43%)
Mar 10, 2008 6.741 6.759 6.480 6.574 24,995,726 -0.21(-3.13%)
Mar 07, 2008 6.717 6.916 6.668 6.786 29,353,606 -0.11(-1.56%)
Mar 06, 2008 7.307 7.307 6.893 6.893 26,161,206 -0.43(-5.86%)
Mar 05, 2008 7.157 7.323 7.113 7.323 25,575,090 +0.26(+3.64%)
Mar 04, 2008 7.222 7.303 6.934 7.066 44,727,340 -0.17(-2.41%)
Mar 03, 2008 7.007 7.289 6.945 7.240 29,941,622 +0.22(+3.12%)
Feb 29, 2008 7.148 7.177 6.958 7.021 26,044,368 -0.23(-3.15%)
Feb 28, 2008 7.164 7.289 7.106 7.249 22,038,774 +0.04(+0.50%)
Feb 27, 2008 7.032 7.352 7.025 7.213 43,362,244 +0.14(+1.93%)
Feb 26, 2008 6.684 7.124 6.676 7.077 43,811,284 +0.39(+5.82%)
Feb 25, 2008 6.670 6.777 6.527 6.688 32,246,386 +0.11(+1.60%)
Feb 22, 2008 6.574 6.598 6.381 6.583 23,948,884 +0.17(+2.65%)
Feb 21, 2008 6.473 6.509 6.377 6.413 22,522,306 +0.03(+0.42%)
Feb 20, 2008 6.191 6.442 6.133 6.386 24,425,266 +0.13(+2.11%)
Feb 19, 2008 6.265 6.368 6.181 6.254 23,823,434 +0.15(+2.49%)
Feb 18, 2008 6.039 6.144 5.936 6.102 0 +0.00(+0.00%)
Feb 15, 2008 6.039 6.144 5.936 6.102 21,161,336 -0.07(-1.16%)
Feb 14, 2008 6.292 6.303 6.061 6.173 23,517,436 -0.04(-0.72%)
Feb 13, 2008 6.287 6.301 6.113 6.218 32,327,242 +0.20(+3.27%)
Feb 12, 2008 6.077 6.240 5.999 6.021 48,505,704 +0.16(+2.67%)
Feb 11, 2008 5.704 5.887 5.659 5.865 32,836,874 +0.18(+3.15%)
Feb 08, 2008 5.672 5.900 5.578 5.686 24,454,650 -0.00(-0.08%)
Feb 07, 2008 5.663 5.759 5.522 5.690 35,141,756 +0.09(+1.60%)
Feb 06, 2008 5.619 5.762 5.487 5.601 34,623,072 -0.02(-0.32%)
Feb 05, 2008 5.811 5.865 5.580 5.619 30,781,496 -0.30(-4.99%)
Feb 04, 2008 5.865 5.970 5.851 5.914 15,657,678 -0.04(-0.75%)
Feb 01, 2008 5.865 5.983 5.820 5.958 46,308,804 -0.09(-1.52%)
Jan 31, 2008 5.862 6.086 5.775 6.050 42,394,276 -0.00(-0.07%)
Jan 30, 2008 5.967 6.164 5.824 6.055 57,099,876 -0.02(-0.29%)
Jan 29, 2008 6.171 6.171 5.925 6.073 62,060,300 -0.10(-1.63%)
Jan 28, 2008 6.084 6.196 5.963 6.173 28,436,216 +0.14(+2.34%)
Jan 25, 2008 6.180 6.375 5.967 6.032 28,083,554 -0.07(-1.10%)
Jan 24, 2008 5.918 6.225 5.882 6.099 35,495,284 +0.27(+4.60%)
Jan 23, 2008 5.556 5.905 5.312 5.831 53,468,144 +0.05(+0.81%)
Jan 22, 2008 5.739 5.954 5.453 5.784 55,517,552 -0.24(-4.01%)
Jan 21, 2008 6.111 6.149 5.827 6.026 0 +0.00(+0.00%)
Jan 18, 2008 6.111 6.149 5.827 6.026 33,923,020 +0.08(+1.35%)
Jan 17, 2008 6.305 6.399 5.827 5.945 38,431,440 -0.22(-3.56%)
Jan 16, 2008 6.381 6.410 6.115 6.164 44,322,248 -0.33(-5.06%)
Jan 15, 2008 6.665 6.668 6.410 6.493 31,861,658 -0.27(-3.94%)
Jan 14, 2008 6.676 6.864 6.676 6.759 17,377,376 +0.03(+0.47%)
Jan 11, 2008 6.735 6.831 6.659 6.728 28,659,186 -0.11(-1.67%)
Jan 10, 2008 6.766 6.902 6.674 6.842 48,205,388 +0.07(+0.99%)
Jan 09, 2008 6.701 6.775 6.462 6.775 29,599,798 +0.15(+2.33%)
Jan 08, 2008 6.612 6.927 6.594 6.621 31,692,564 +0.05(+0.78%)
Jan 07, 2008 6.533 6.717 6.471 6.569 35,953,784 +0.05(+0.75%)
Jan 04, 2008 6.562 6.587 6.439 6.520 35,170,960 -0.15(-2.18%)
Jan 03, 2008 6.770 6.770 6.594 6.665 33,779,328 -0.14(-2.07%)
Jan 02, 2008 7.169 7.195 6.692 6.806 25,536,560 -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.