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 )

2.340 -0.040 (-1.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2007 6.073 6.178 5.909 5.928 27,898,786 -0.02(-0.31%)
Jul 30, 2007 5.918 6.034 5.809 5.946 34,452,332 +0.10(+1.75%)
Jul 27, 2007 5.953 5.964 5.718 5.843 28,568,198 -0.05(-0.77%)
Jul 26, 2007 5.978 6.046 5.657 5.889 36,900,180 -0.40(-6.30%)
Jul 25, 2007 6.271 6.346 6.009 6.285 24,384,488 +0.03(+0.55%)
Jul 24, 2007 6.569 6.569 6.187 6.251 23,751,156 -0.38(-5.73%)
Jul 23, 2007 6.487 6.654 6.474 6.631 15,756,559 +0.20(+3.15%)
Jul 20, 2007 6.472 6.513 6.401 6.428 21,840,518 -0.09(-1.40%)
Jul 19, 2007 6.485 6.540 6.415 6.519 18,238,140 +0.17(+2.69%)
Jul 18, 2007 6.294 6.385 6.173 6.349 17,339,046 -0.00(-0.04%)
Jul 17, 2007 6.324 6.385 6.283 6.351 20,226,618 +0.07(+1.09%)
Jul 16, 2007 6.248 6.340 6.221 6.283 18,380,536 +0.09(+1.43%)
Jul 13, 2007 6.192 6.230 6.037 6.194 28,022,138 +0.17(+2.80%)
Jul 12, 2007 5.839 6.089 5.832 6.025 29,908,528 +0.29(+5.00%)
Jul 11, 2007 5.602 5.745 5.597 5.739 17,661,060 +0.11(+1.90%)
Jul 10, 2007 5.611 5.654 5.577 5.632 16,769,704 -0.05(-0.88%)
Jul 09, 2007 5.711 5.752 5.634 5.682 15,195,224 +0.07(+1.18%)
Jul 06, 2007 5.684 5.686 5.563 5.616 22,154,574 +0.00(+0.00%)
Jul 05, 2007 5.648 5.657 5.559 5.616 19,516,130 -0.01(-0.12%)
Jul 03, 2007 5.652 5.673 5.604 5.622 6,778,522 +0.03(+0.49%)
Jul 02, 2007 5.541 5.597 5.522 5.595 15,544,035 +0.11(+1.95%)
Jun 29, 2007 5.529 5.577 5.440 5.488 10,835,092 +0.01(+0.21%)
Jun 28, 2007 5.497 5.547 5.475 5.477 21,632,404 +0.02(+0.38%)
Jun 27, 2007 5.333 5.459 5.304 5.456 19,119,562 +0.03(+0.55%)
Jun 26, 2007 5.556 5.622 5.395 5.427 23,916,806 -0.09(-1.65%)
Jun 25, 2007 5.616 5.659 5.477 5.518 20,071,542 -0.09(-1.62%)
Jun 22, 2007 5.686 5.686 5.582 5.609 18,805,018 -0.09(-1.56%)
Jun 21, 2007 5.702 5.793 5.584 5.698 25,826,916 +0.05(+0.97%)
Jun 20, 2007 5.918 5.928 5.634 5.643 39,212,192 -0.22(-3.73%)
Jun 19, 2007 5.893 5.937 5.839 5.861 19,543,494 -0.04(-0.73%)
Jun 18, 2007 5.916 5.939 5.811 5.905 17,133,450 +0.03(+0.43%)
Jun 15, 2007 5.766 5.902 5.759 5.880 20,506,018 +0.24(+4.20%)
Jun 14, 2007 5.588 5.668 5.575 5.643 17,487,972 +0.11(+1.93%)
Jun 13, 2007 5.500 5.554 5.452 5.536 16,976,178 +0.07(+1.29%)
Jun 12, 2007 5.531 5.577 5.409 5.465 20,050,016 -0.12(-2.08%)
Jun 11, 2007 5.520 5.645 5.481 5.582 23,099,692 +0.09(+1.66%)
Jun 08, 2007 5.463 5.506 5.379 5.490 32,133,504 +0.08(+1.52%)
Jun 07, 2007 5.616 5.641 5.333 5.409 18,176,294 -0.21(-3.69%)
Jun 06, 2007 5.698 5.729 5.545 5.616 20,059,242 -0.19(-3.22%)
Jun 05, 2007 5.836 5.848 5.743 5.802 14,080,304 -0.08(-1.35%)
Jun 04, 2007 5.918 5.987 5.814 5.882 16,657,421 -0.13(-2.23%)
Jun 01, 2007 5.893 6.034 5.880 6.016 13,324,211 +0.24(+4.10%)
May 31, 2007 5.825 5.825 5.677 5.780 12,580,024 +0.01(+0.16%)
May 30, 2007 5.618 5.800 5.577 5.770 29,497,630 +0.01(+0.24%)
May 29, 2007 5.830 5.891 5.698 5.757 16,085,701 +0.06(+1.08%)
May 25, 2007 5.634 5.732 5.593 5.695 10,500,559 +0.15(+2.79%)
May 24, 2007 5.691 5.777 5.520 5.541 21,905,978 -0.20(-3.49%)
May 23, 2007 5.802 5.839 5.723 5.741 15,543,595 -0.03(-0.59%)
May 22, 2007 5.909 5.964 5.709 5.775 23,971,280 -0.08(-1.36%)
May 21, 2007 5.802 5.912 5.798 5.855 12,628,822 +0.09(+1.50%)
May 18, 2007 5.675 5.791 5.668 5.768 15,119,175 +0.08(+1.40%)
May 17, 2007 5.556 5.718 5.472 5.688 21,136,864 +0.07(+1.30%)
May 16, 2007 5.440 5.616 5.395 5.616 22,116,960 +0.28(+5.29%)
May 15, 2007 5.304 5.443 5.304 5.333 14,244,562 +0.03(+0.56%)
May 14, 2007 5.440 5.463 5.236 5.304 11,695,257 -0.09(-1.69%)
May 11, 2007 5.390 5.429 5.322 5.395 13,115,988 +0.06(+1.11%)
May 10, 2007 5.481 5.597 5.315 5.336 32,212,698 -0.19(-3.46%)
May 09, 2007 5.229 5.543 5.208 5.527 31,317,828 +0.30(+5.75%)
May 08, 2007 5.140 5.238 5.088 5.226 15,336,681 +0.03(+0.48%)
May 07, 2007 5.129 5.238 5.129 5.201 20,834,814 +0.10(+1.87%)
May 04, 2007 5.124 5.138 4.962 5.106 15,339,317 +0.05(+0.95%)
May 03, 2007 5.031 5.060 4.958 5.058 13,677,415 +0.08(+1.65%)
May 02, 2007 4.899 5.003 4.871 4.976 7,626,386 +0.13(+2.63%)
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.