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 (%)
Jul 31, 2008 7.114 7.217 7.053 7.114 31,228,744 -0.13(-1.76%)
Jul 30, 2008 7.160 7.254 6.839 7.241 39,412,292 +0.27(+3.94%)
Jul 29, 2008 6.966 6.996 6.782 6.966 25,513,722 +0.18(+2.72%)
Jul 28, 2008 7.010 7.033 6.745 6.782 21,383,690 -0.14(-1.99%)
Jul 25, 2008 6.933 7.060 6.842 6.919 26,802,086 -0.06(-0.86%)
Jul 24, 2008 7.241 7.274 6.966 6.980 24,694,328 -0.21(-2.98%)
Jul 23, 2008 7.201 7.331 7.154 7.194 33,156,922 -0.11(-1.47%)
Jul 22, 2008 7.130 7.318 7.090 7.301 36,527,540 +0.01(+0.14%)
Jul 21, 2008 7.341 7.368 7.251 7.291 23,913,788 -0.04(-0.50%)
Jul 18, 2008 7.154 7.358 7.053 7.328 46,851,516 +0.25(+3.55%)
Jul 17, 2008 7.087 7.244 7.006 7.077 61,361,176 +0.07(+0.96%)
Jul 16, 2008 6.584 7.040 6.551 7.010 55,562,264 +0.49(+7.45%)
Jul 15, 2008 6.500 6.671 6.333 6.524 43,554,340 -0.12(-1.82%)
Jul 14, 2008 6.805 6.839 6.624 6.644 25,992,150 -0.05(-0.80%)
Jul 11, 2008 6.624 6.765 6.547 6.698 31,267,008 -0.04(-0.60%)
Jul 10, 2008 6.601 6.795 6.541 6.738 31,169,162 +0.13(+2.03%)
Jul 09, 2008 6.604 6.889 6.554 6.604 32,721,882 -0.13(-1.99%)
Jul 08, 2008 6.547 6.789 6.443 6.738 43,395,936 +0.10(+1.46%)
Jul 07, 2008 6.671 6.799 6.507 6.641 39,612,776 -0.11(-1.69%)
Jul 04, 2008 6.748 6.916 6.608 6.755 35,761,576 +0.00(+0.00%)
Jul 03, 2008 6.748 6.916 6.608 6.755 35,761,576 +0.08(+1.26%)
Jul 02, 2008 6.832 6.866 6.591 6.671 63,546,464 -0.06(-0.95%)
Jul 01, 2008 6.701 6.829 6.577 6.735 36,021,840 -0.12(-1.76%)
Jun 30, 2008 6.869 6.949 6.772 6.856 26,059,664 -0.05(-0.68%)
Jun 27, 2008 6.822 6.954 6.789 6.902 25,991,400 -0.05(-0.68%)
Jun 26, 2008 7.040 7.058 6.862 6.949 37,482,152 -0.23(-3.17%)
Jun 25, 2008 7.077 7.278 7.026 7.177 36,028,300 +0.13(+1.85%)
Jun 24, 2008 7.053 7.154 6.959 7.047 30,801,092 -0.05(-0.71%)
Jun 23, 2008 7.157 7.191 6.993 7.097 22,978,858 -0.08(-1.07%)
Jun 20, 2008 7.365 7.372 7.080 7.174 36,010,076 -0.20(-2.73%)
Jun 19, 2008 7.385 7.429 7.325 7.375 22,590,092 -0.07(-0.95%)
Jun 18, 2008 7.549 7.576 7.338 7.445 28,849,348 -0.14(-1.90%)
Jun 17, 2008 7.586 7.713 7.519 7.589 28,336,236 +0.22(+2.95%)
Jun 16, 2008 7.348 7.432 7.315 7.372 18,429,124 -0.02(-0.27%)
Jun 13, 2008 7.405 7.435 7.306 7.392 24,235,442 +0.04(+0.59%)
Jun 12, 2008 7.134 7.392 7.134 7.348 31,734,226 +0.23(+3.25%)
Jun 11, 2008 7.258 7.291 7.060 7.117 31,623,174 -0.16(-2.26%)
Jun 10, 2008 7.284 7.432 7.164 7.281 31,150,766 -0.25(-3.29%)
Jun 09, 2008 7.646 7.683 7.402 7.529 16,416,641 -0.06(-0.75%)
Jun 06, 2008 7.837 7.837 7.556 7.586 21,050,418 -0.27(-3.50%)
Jun 05, 2008 7.653 7.867 7.653 7.861 20,553,940 +0.27(+3.58%)
Jun 04, 2008 7.643 7.703 7.553 7.589 26,197,986 -0.12(-1.61%)
Jun 03, 2008 7.931 7.931 7.670 7.713 20,813,444 -0.16(-2.00%)
Jun 02, 2008 7.988 7.988 7.784 7.871 22,344,576 -0.17(-2.17%)
May 30, 2008 7.941 8.129 7.938 8.045 26,710,556 +0.14(+1.78%)
May 29, 2008 7.968 8.223 7.834 7.904 36,518,556 -0.06(-0.72%)
May 28, 2008 7.697 7.995 7.603 7.961 31,389,848 +0.37(+4.90%)
May 27, 2008 7.469 7.700 7.418 7.589 21,312,460 +0.00(+0.00%)
May 26, 2008 7.489 7.680 7.482 7.589 0 +0.00(+0.00%)
May 23, 2008 7.489 7.680 7.482 7.589 17,152,650 -0.02(-0.31%)
May 22, 2008 7.509 7.723 7.509 7.613 13,311,862 -0.04(-0.53%)
May 21, 2008 7.767 7.821 7.563 7.653 30,392,494 -0.15(-1.97%)
May 20, 2008 7.811 7.841 7.693 7.807 31,424,554 -0.07(-0.85%)
May 19, 2008 7.824 7.975 7.777 7.874 27,690,220 +0.03(+0.43%)
May 16, 2008 7.844 7.928 7.764 7.841 33,510,208 +0.11(+1.43%)
May 15, 2008 7.666 7.764 7.596 7.730 31,585,504 +0.09(+1.23%)
May 14, 2008 7.643 7.764 7.606 7.636 32,115,226 -0.07(-0.91%)
May 13, 2008 7.847 7.867 7.636 7.707 31,628,004 -0.11(-1.41%)
May 12, 2008 7.700 7.827 7.512 7.817 24,562,022 +0.21(+2.82%)
May 09, 2008 7.573 7.650 7.455 7.603 21,856,990 -0.03(-0.40%)
May 08, 2008 7.660 7.811 7.539 7.633 30,887,494 -0.02(-0.22%)
May 07, 2008 7.931 7.975 7.539 7.650 31,344,610 -0.27(-3.47%)
May 06, 2008 8.028 8.042 7.784 7.924 41,772,732 -0.26(-3.15%)
May 05, 2008 8.159 8.276 8.089 8.182 20,200,750 -0.06(-0.73%)
May 02, 2008 8.353 8.457 8.099 8.243 51,718,540 +0.06(+0.78%)
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.