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 )

2.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Sep 28, 2007 6.591 6.613 6.439 6.551 16,376,519 -0.02(-0.24%)
Sep 27, 2007 6.464 6.580 6.413 6.567 24,052,502 +0.17(+2.65%)
Sep 26, 2007 6.207 6.433 6.112 6.397 24,387,686 +0.30(+4.94%)
Sep 25, 2007 5.944 6.121 5.808 6.096 11,462,828 +0.06(+0.92%)
Sep 24, 2007 6.038 6.058 5.967 6.040 11,816,133 +0.08(+1.31%)
Sep 21, 2007 6.022 6.071 5.949 5.962 11,817,899 +0.03(+0.53%)
Sep 20, 2007 5.971 6.063 5.839 5.931 16,518,025 -0.03(-0.45%)
Sep 19, 2007 6.020 6.107 5.955 5.958 25,122,004 +0.09(+1.56%)
Sep 18, 2007 5.561 5.920 5.483 5.866 31,567,046 +0.40(+7.30%)
Sep 17, 2007 5.527 5.581 5.400 5.467 11,396,412 -0.09(-1.68%)
Sep 14, 2007 5.512 5.643 5.478 5.561 19,385,764 +0.03(+0.52%)
Sep 13, 2007 5.434 5.570 5.380 5.532 16,918,656 +0.17(+3.25%)
Sep 12, 2007 5.353 5.413 5.309 5.358 16,960,642 +0.03(+0.50%)
Sep 11, 2007 5.371 5.376 5.239 5.331 16,689,035 +0.08(+1.44%)
Sep 10, 2007 5.322 5.364 5.170 5.255 16,495,608 -0.09(-1.63%)
Sep 07, 2007 5.413 5.436 5.171 5.342 18,921,524 -0.15(-2.80%)
Sep 06, 2007 5.525 5.538 5.425 5.496 12,555,893 +0.01(+0.16%)
Sep 05, 2007 5.503 5.561 5.382 5.487 18,720,570 -0.15(-2.65%)
Sep 04, 2007 5.607 5.701 5.572 5.636 20,653,502 +0.13(+2.39%)
Aug 31, 2007 5.476 5.570 5.420 5.505 18,934,714 +0.20(+3.70%)
Aug 30, 2007 5.282 5.411 5.228 5.309 20,102,610 -0.06(-1.16%)
Aug 29, 2007 5.253 5.373 5.166 5.371 15,236,899 +0.21(+4.06%)
Aug 28, 2007 5.422 5.427 5.135 5.161 22,869,224 -0.30(-5.47%)
Aug 27, 2007 5.494 5.529 5.400 5.460 11,432,426 -0.02(-0.41%)
Aug 24, 2007 5.239 5.521 5.208 5.483 18,699,342 +0.16(+3.06%)
Aug 23, 2007 5.413 5.422 5.186 5.320 23,217,912 -0.06(-1.12%)
Aug 22, 2007 5.248 5.387 5.137 5.380 22,828,816 +0.22(+4.24%)
Aug 21, 2007 5.097 5.215 5.019 5.161 19,902,736 +0.04(+0.70%)
Aug 20, 2007 5.231 5.294 5.023 5.126 34,798,824 +0.03(+0.52%)
Aug 17, 2007 5.117 5.226 4.668 5.099 59,001,596 +0.30(+6.23%)
Aug 16, 2007 4.628 4.874 4.445 4.800 56,331,124 -0.25(-4.86%)
Aug 15, 2007 5.297 5.371 4.970 5.045 44,065,732 -0.31(-5.87%)
Aug 14, 2007 5.534 5.574 5.340 5.360 24,572,446 -0.23(-4.11%)
Aug 13, 2007 5.746 5.799 5.567 5.590 17,733,642 -0.09(-1.57%)
Aug 10, 2007 5.534 5.697 5.242 5.679 29,961,408 -0.06(-1.09%)
Aug 09, 2007 5.744 5.933 5.694 5.741 27,931,616 -0.28(-4.70%)
Aug 08, 2007 5.922 6.127 5.922 6.025 24,064,236 +0.20(+3.49%)
Aug 07, 2007 5.757 5.900 5.642 5.822 21,098,792 +0.08(+1.32%)
Aug 06, 2007 5.628 5.746 5.166 5.746 30,250,696 +0.04(+0.62%)
Aug 03, 2007 5.744 5.949 5.674 5.710 16,006,899 -0.19(-3.21%)
Aug 02, 2007 5.911 5.949 5.808 5.900 16,151,933 +0.06(+1.03%)
Aug 01, 2007 5.694 5.855 5.643 5.839 26,129,542 +0.03(+0.54%)
Jul 31, 2007 5.951 6.054 5.790 5.808 28,471,656 -0.02(-0.31%)
Jul 30, 2007 5.799 5.913 5.692 5.826 35,159,772 +0.10(+1.75%)
Jul 27, 2007 5.833 5.844 5.603 5.726 29,154,814 -0.04(-0.77%)
Jul 26, 2007 5.857 5.924 5.543 5.770 37,657,884 -0.39(-6.30%)
Jul 25, 2007 6.145 6.219 5.889 6.158 24,885,196 +0.03(+0.55%)
Jul 24, 2007 6.437 6.437 6.063 6.125 24,238,860 -0.37(-5.73%)
Jul 23, 2007 6.357 6.520 6.344 6.497 16,080,102 +0.20(+3.15%)
Jul 20, 2007 6.341 6.381 6.272 6.299 22,288,988 -0.09(-1.40%)
Jul 19, 2007 6.355 6.408 6.286 6.388 18,612,638 +0.17(+2.69%)
Jul 18, 2007 6.167 6.257 6.049 6.221 17,695,084 -0.00(-0.04%)
Jul 17, 2007 6.196 6.257 6.156 6.223 20,641,950 +0.07(+1.09%)
Jul 16, 2007 6.123 6.212 6.096 6.156 18,757,960 +0.09(+1.43%)
Jul 13, 2007 6.067 6.105 5.915 6.069 28,597,542 +0.17(+2.80%)
Jul 12, 2007 5.721 5.967 5.715 5.904 30,522,666 +0.28(+5.00%)
Jul 11, 2007 5.489 5.630 5.485 5.623 18,023,710 +0.10(+1.90%)
Jul 10, 2007 5.498 5.541 5.465 5.518 17,114,050 -0.05(-0.88%)
Jul 09, 2007 5.596 5.636 5.521 5.567 15,507,241 +0.06(+1.18%)
Jul 06, 2007 5.570 5.572 5.451 5.503 22,609,494 +0.00(+0.00%)
Jul 05, 2007 5.534 5.543 5.447 5.503 19,916,872 -0.01(-0.12%)
Jul 03, 2007 5.538 5.558 5.492 5.509 6,917,711 +0.03(+0.49%)
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.