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 )

2.415 -0.035 (-1.43%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 10, 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 (%)
Jun 30, 2008 6.859 6.939 6.762 6.845 26,099,142 -0.05(-0.68%)
Jun 27, 2008 6.812 6.944 6.778 6.892 26,030,776 -0.05(-0.68%)
Jun 26, 2008 7.029 7.048 6.852 6.939 37,538,936 -0.23(-3.17%)
Jun 25, 2008 7.066 7.267 7.016 7.166 36,082,880 +0.13(+1.85%)
Jun 24, 2008 7.043 7.143 6.949 7.036 30,847,754 -0.05(-0.71%)
Jun 23, 2008 7.146 7.180 6.982 7.086 23,013,670 -0.08(-1.07%)
Jun 20, 2008 7.354 7.360 7.069 7.163 36,064,628 -0.20(-2.73%)
Jun 19, 2008 7.374 7.417 7.314 7.364 22,624,316 -0.07(-0.95%)
Jun 18, 2008 7.538 7.564 7.327 7.434 28,893,054 -0.14(-1.90%)
Jun 17, 2008 7.575 7.702 7.508 7.578 28,379,164 +0.22(+2.95%)
Jun 16, 2008 7.337 7.421 7.304 7.360 18,457,042 -0.02(-0.27%)
Jun 13, 2008 7.394 7.424 7.295 7.380 24,272,158 +0.04(+0.59%)
Jun 12, 2008 7.123 7.380 7.123 7.337 31,782,302 +0.23(+3.25%)
Jun 11, 2008 7.247 7.280 7.049 7.106 31,671,082 -0.16(-2.25%)
Jun 10, 2008 7.273 7.421 7.153 7.270 31,197,958 -0.25(-3.29%)
Jun 09, 2008 7.635 7.672 7.391 7.518 16,441,512 -0.06(-0.75%)
Jun 06, 2008 7.825 7.825 7.544 7.575 21,082,308 -0.27(-3.50%)
Jun 05, 2008 7.641 7.856 7.641 7.849 20,585,078 +0.27(+3.58%)
Jun 04, 2008 7.631 7.692 7.541 7.578 26,237,676 -0.12(-1.61%)
Jun 03, 2008 7.919 7.919 7.658 7.702 20,844,976 -0.16(-2.00%)
Jun 02, 2008 7.976 7.976 7.772 7.859 22,378,428 -0.17(-2.17%)
May 30, 2008 7.929 8.117 7.926 8.033 26,751,020 +0.14(+1.78%)
May 29, 2008 7.956 8.210 7.822 7.892 36,573,880 -0.06(-0.72%)
May 28, 2008 7.685 7.983 7.591 7.949 31,437,402 +0.37(+4.90%)
May 27, 2008 7.457 7.688 7.407 7.578 21,344,748 +0.00(+0.00%)
May 26, 2008 7.478 7.668 7.471 7.578 0 +0.00(+0.00%)
May 23, 2008 7.478 7.668 7.471 7.578 17,178,636 -0.02(-0.31%)
May 22, 2008 7.498 7.712 7.498 7.601 13,332,029 -0.04(-0.53%)
May 21, 2008 7.755 7.809 7.551 7.641 30,438,538 -0.15(-1.97%)
May 20, 2008 7.799 7.829 7.682 7.795 31,472,160 -0.07(-0.85%)
May 19, 2008 7.812 7.963 7.765 7.862 27,732,170 +0.03(+0.43%)
May 16, 2008 7.832 7.916 7.752 7.829 33,560,976 +0.11(+1.43%)
May 15, 2008 7.655 7.752 7.585 7.718 31,633,356 +0.09(+1.23%)
May 14, 2008 7.631 7.752 7.595 7.625 32,163,878 -0.07(-0.91%)
May 13, 2008 7.835 7.856 7.625 7.695 31,675,918 -0.11(-1.41%)
May 12, 2008 7.688 7.815 7.501 7.805 24,599,232 +0.21(+2.82%)
May 09, 2008 7.561 7.638 7.444 7.591 21,890,102 -0.03(-0.40%)
May 08, 2008 7.648 7.799 7.528 7.621 30,934,288 -0.02(-0.22%)
May 07, 2008 7.919 7.963 7.528 7.638 31,392,094 -0.27(-3.47%)
May 06, 2008 8.016 8.030 7.772 7.912 41,836,016 -0.26(-3.15%)
May 05, 2008 8.147 8.264 8.076 8.170 20,231,352 -0.06(-0.73%)
May 02, 2008 8.341 8.444 8.086 8.230 51,796,892 +0.06(+0.78%)
May 01, 2008 7.685 8.204 7.554 8.167 58,030,652 +0.61(+8.10%)
Apr 30, 2008 7.113 7.762 7.026 7.554 50,961,536 +0.53(+7.52%)
Apr 29, 2008 7.183 7.210 6.932 7.026 29,512,340 -0.28(-3.89%)
Apr 28, 2008 7.454 7.514 7.290 7.310 26,499,670 -0.10(-1.31%)
Apr 25, 2008 7.290 7.434 7.237 7.407 17,798,514 +0.14(+1.93%)
Apr 24, 2008 7.287 7.310 7.133 7.267 17,897,924 +0.07(+0.98%)
Apr 23, 2008 7.260 7.327 7.150 7.196 12,521,030 -0.11(-1.51%)
Apr 22, 2008 7.277 7.332 7.193 7.307 19,062,106 +0.01(+0.18%)
Apr 21, 2008 7.357 7.360 7.150 7.293 11,515,897 +0.04(+0.55%)
Apr 18, 2008 7.257 7.357 7.200 7.253 25,584,774 -0.02(-0.28%)
Apr 17, 2008 7.022 7.307 7.019 7.273 35,729,880 +0.30(+4.27%)
Apr 16, 2008 6.812 7.049 6.778 6.976 32,794,252 +0.34(+5.20%)
Apr 15, 2008 6.638 6.707 6.575 6.631 48,064,352 +0.04(+0.64%)
Apr 14, 2008 6.636 6.680 6.499 6.589 21,925,360 -0.11(-1.60%)
Apr 11, 2008 6.740 6.789 6.627 6.696 21,085,050 -0.13(-1.86%)
Apr 10, 2008 6.756 6.908 6.622 6.823 22,667,496 +0.09(+1.36%)
Apr 09, 2008 6.870 6.921 6.651 6.731 25,571,098 -0.14(-1.98%)
Apr 08, 2008 6.754 6.941 6.720 6.867 21,486,560 +0.01(+0.20%)
Apr 07, 2008 6.792 6.912 6.763 6.854 27,472,962 +0.18(+2.74%)
Apr 04, 2008 6.633 6.718 6.586 6.671 26,019,464 +0.06(+0.95%)
Apr 03, 2008 6.533 6.660 6.475 6.609 24,003,702 +0.06(+0.95%)
Apr 02, 2008 6.468 6.702 6.406 6.546 36,761,844 +0.16(+2.48%)
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.