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: 6:30 PM EDT, May 7, 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 (%)
Aug 31, 2007 5.484 5.578 5.428 5.513 18,906,752 +0.20(+3.70%)
Aug 30, 2007 5.290 5.419 5.236 5.316 20,072,924 -0.06(-1.16%)
Aug 29, 2007 5.261 5.381 5.173 5.379 15,214,397 +0.21(+4.06%)
Aug 28, 2007 5.430 5.435 5.142 5.169 22,835,452 -0.30(-5.47%)
Aug 27, 2007 5.502 5.538 5.408 5.468 11,415,543 -0.02(-0.41%)
Aug 24, 2007 5.247 5.529 5.216 5.491 18,671,726 +0.16(+3.06%)
Aug 23, 2007 5.421 5.430 5.194 5.328 23,183,624 -0.06(-1.12%)
Aug 22, 2007 5.256 5.395 5.144 5.388 22,795,104 +0.22(+4.24%)
Aug 21, 2007 5.104 5.223 5.026 5.169 19,873,344 +0.04(+0.70%)
Aug 20, 2007 5.238 5.302 5.031 5.133 34,747,436 +0.03(+0.52%)
Aug 17, 2007 5.124 5.234 4.675 5.106 58,914,464 +0.30(+6.23%)
Aug 16, 2007 4.635 4.881 4.452 4.807 56,247,936 -0.25(-4.86%)
Aug 15, 2007 5.305 5.379 4.977 5.053 44,000,660 -0.31(-5.87%)
Aug 14, 2007 5.542 5.582 5.348 5.368 24,536,160 -0.23(-4.11%)
Aug 13, 2007 5.754 5.808 5.576 5.598 17,707,452 -0.09(-1.57%)
Aug 10, 2007 5.542 5.705 5.249 5.687 29,917,160 -0.06(-1.09%)
Aug 09, 2007 5.752 5.942 5.703 5.750 27,890,368 -0.28(-4.70%)
Aug 08, 2007 5.931 6.136 5.931 6.034 24,028,698 +0.20(+3.49%)
Aug 07, 2007 5.765 5.908 5.650 5.830 21,067,634 +0.08(+1.32%)
Aug 06, 2007 5.636 5.754 5.173 5.754 30,206,022 +0.04(+0.62%)
Aug 03, 2007 5.752 5.958 5.683 5.719 15,983,260 -0.19(-3.21%)
Aug 02, 2007 5.920 5.958 5.817 5.908 16,128,080 +0.06(+1.03%)
Aug 01, 2007 5.703 5.864 5.652 5.848 26,090,954 +0.03(+0.54%)
Jul 31, 2007 5.960 6.063 5.799 5.817 28,429,610 -0.02(-0.31%)
Jul 30, 2007 5.808 5.922 5.701 5.835 35,107,852 +0.10(+1.75%)
Jul 27, 2007 5.841 5.853 5.611 5.734 29,111,760 -0.04(-0.77%)
Jul 26, 2007 5.866 5.933 5.551 5.779 37,602,272 -0.39(-6.30%)
Jul 25, 2007 6.154 6.228 5.897 6.168 24,848,446 +0.03(+0.55%)
Jul 24, 2007 6.447 6.447 6.071 6.134 24,203,064 -0.37(-5.73%)
Jul 23, 2007 6.366 6.529 6.353 6.507 16,056,355 +0.20(+3.15%)
Jul 20, 2007 6.351 6.391 6.281 6.308 22,256,072 -0.09(-1.40%)
Jul 19, 2007 6.364 6.418 6.295 6.398 18,585,152 +0.17(+2.69%)
Jul 18, 2007 6.176 6.266 6.058 6.230 17,668,954 -0.00(-0.04%)
Jul 17, 2007 6.206 6.266 6.165 6.232 20,611,466 +0.07(+1.09%)
Jul 16, 2007 6.132 6.221 6.105 6.165 18,730,258 +0.09(+1.43%)
Jul 13, 2007 6.076 6.114 5.924 6.078 28,555,310 +0.17(+2.80%)
Jul 12, 2007 5.730 5.975 5.723 5.913 30,477,590 +0.28(+5.00%)
Jul 11, 2007 5.497 5.638 5.493 5.631 17,997,092 +0.10(+1.90%)
Jul 10, 2007 5.506 5.549 5.473 5.526 17,088,778 -0.05(-0.88%)
Jul 09, 2007 5.605 5.645 5.529 5.576 15,484,340 +0.06(+1.18%)
Jul 06, 2007 5.578 5.580 5.459 5.511 22,576,104 +0.00(+0.00%)
Jul 05, 2007 5.542 5.551 5.455 5.511 19,887,460 -0.01(-0.12%)
Jul 03, 2007 5.547 5.567 5.500 5.518 6,907,496 +0.03(+0.49%)
Jul 02, 2007 5.437 5.493 5.419 5.491 15,839,788 +0.10(+1.95%)
Jun 29, 2007 5.426 5.473 5.339 5.386 11,041,249 +0.01(+0.21%)
Jun 28, 2007 5.395 5.444 5.372 5.375 22,044,000 +0.02(+0.38%)
Jun 27, 2007 5.234 5.357 5.205 5.354 19,483,346 +0.03(+0.55%)
Jun 26, 2007 5.453 5.518 5.294 5.325 24,371,866 -0.09(-1.65%)
Jun 25, 2007 5.511 5.553 5.375 5.415 20,453,440 -0.09(-1.62%)
Jun 22, 2007 5.580 5.580 5.477 5.504 19,162,816 -0.09(-1.56%)
Jun 21, 2007 5.596 5.685 5.480 5.591 26,318,320 +0.05(+0.97%)
Jun 20, 2007 5.808 5.817 5.529 5.538 39,958,272 -0.21(-3.73%)
Jun 19, 2007 5.783 5.826 5.730 5.752 19,915,344 -0.04(-0.73%)
Jun 18, 2007 5.806 5.828 5.703 5.794 17,459,446 +0.02(+0.43%)
Jun 15, 2007 5.658 5.792 5.652 5.770 20,896,182 +0.23(+4.20%)
Jun 14, 2007 5.484 5.562 5.471 5.538 17,820,712 +0.10(+1.93%)
Jun 13, 2007 5.397 5.450 5.350 5.433 17,299,180 +0.07(+1.29%)
Jun 12, 2007 5.428 5.473 5.308 5.363 20,431,504 -0.11(-2.08%)
Jun 11, 2007 5.417 5.540 5.379 5.477 23,539,206 +0.09(+1.66%)
Jun 08, 2007 5.361 5.404 5.278 5.388 32,744,900 +0.08(+1.52%)
Jun 07, 2007 5.511 5.535 5.234 5.308 18,522,130 -0.20(-3.69%)
Jun 06, 2007 5.591 5.622 5.442 5.511 20,440,904 -0.18(-3.22%)
Jun 05, 2007 5.727 5.739 5.636 5.694 14,348,207 -0.08(-1.35%)
Jun 04, 2007 5.808 5.875 5.705 5.772 16,974,358 -0.13(-2.23%)
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.