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 -0.050 (-2.00%)
Official Closing 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 (%)
Mar 30, 2007 4.555 4.593 4.481 4.510 16,771,976 -0.06(-1.22%)
Mar 29, 2007 4.502 4.570 4.450 4.566 21,213,120 +0.15(+3.36%)
Mar 28, 2007 4.493 4.493 4.362 4.418 15,618,875 -0.09(-2.10%)
Mar 27, 2007 4.541 4.542 4.483 4.512 11,477,214 -0.03(-0.64%)
Mar 26, 2007 4.542 4.554 4.450 4.541 13,161,137 +0.02(+0.52%)
Mar 23, 2007 4.525 4.534 4.470 4.518 13,708,995 +0.01(+0.17%)
Mar 22, 2007 4.535 4.535 4.453 4.510 15,817,933 +0.02(+0.47%)
Mar 21, 2007 4.348 4.519 4.320 4.489 21,439,078 +0.19(+4.33%)
Mar 20, 2007 4.247 4.305 4.226 4.303 13,592,429 +0.06(+1.31%)
Mar 19, 2007 4.192 4.280 4.180 4.247 21,073,242 +0.14(+3.53%)
Mar 16, 2007 4.188 4.188 4.047 4.102 13,384,405 -0.05(-1.10%)
Mar 15, 2007 4.132 4.186 4.099 4.148 11,032,472 +0.01(+0.35%)
Mar 14, 2007 4.070 4.135 3.956 4.133 22,403,882 +0.04(+1.09%)
Mar 13, 2007 4.255 4.218 4.076 4.089 17,678,496 -0.17(-3.91%)
Mar 12, 2007 4.225 4.273 4.184 4.255 13,881,153 +0.04(+0.87%)
Mar 09, 2007 4.225 4.261 4.136 4.218 14,531,229 +0.07(+1.69%)
Mar 08, 2007 4.180 4.192 4.119 4.148 17,149,468 +0.10(+2.59%)
Mar 07, 2007 4.093 4.130 4.038 4.043 21,546,676 -0.02(-0.58%)
Mar 06, 2007 4.014 4.107 3.956 4.066 27,839,418 +0.22(+5.59%)
Mar 05, 2007 3.870 3.928 3.836 3.851 29,912,490 -0.11(-2.70%)
Mar 02, 2007 4.051 4.091 3.923 3.958 23,799,976 -0.15(-3.66%)
Mar 01, 2007 3.949 4.154 3.870 4.109 31,713,354 +0.01(+0.14%)
Feb 28, 2007 4.140 4.178 4.058 4.103 21,909,822 +0.04(+0.88%)
Feb 27, 2007 4.244 4.266 4.003 4.067 40,328,060 -0.37(-8.25%)
Feb 26, 2007 4.472 4.482 4.357 4.433 15,382,157 +0.01(+0.23%)
Feb 23, 2007 4.476 4.484 4.383 4.423 11,740,832 -0.03(-0.78%)
Feb 22, 2007 4.508 4.519 4.439 4.458 11,708,552 +0.01(+0.15%)
Feb 21, 2007 4.460 4.479 4.428 4.451 10,031,803 -0.03(-0.65%)
Feb 20, 2007 4.428 4.500 4.428 4.480 5,188,059 -0.01(-0.12%)
Feb 16, 2007 4.464 4.508 4.448 4.486 12,903,796 -0.05(-1.01%)
Feb 15, 2007 4.584 4.589 4.507 4.531 10,107,122 -0.06(-1.29%)
Feb 14, 2007 4.467 4.626 4.421 4.590 20,208,998 +0.17(+3.94%)
Feb 13, 2007 4.435 4.458 4.387 4.416 12,538,256 -0.01(-0.15%)
Feb 12, 2007 4.506 4.515 4.364 4.423 17,614,072 -0.10(-2.29%)
Feb 09, 2007 4.655 4.664 4.491 4.527 17,516,202 -0.10(-2.17%)
Feb 08, 2007 4.644 4.683 4.581 4.627 12,036,729 -0.04(-0.86%)
Feb 07, 2007 4.657 4.706 4.616 4.667 13,161,137 +0.03(+0.60%)
Feb 06, 2007 4.690 4.690 4.598 4.639 10,073,049 +0.02(+0.43%)
Feb 05, 2007 4.570 4.656 4.538 4.619 11,146,348 +0.08(+1.74%)
Feb 02, 2007 4.570 4.570 4.516 4.540 16,203,495 -0.02(-0.39%)
Feb 01, 2007 4.593 4.613 4.517 4.558 17,249,894 +0.03(+0.57%)
Jan 31, 2007 4.573 4.591 4.497 4.532 27,987,366 +0.01(+0.17%)
Jan 30, 2007 4.537 4.558 4.498 4.525 11,563,293 +0.02(+0.45%)
Jan 29, 2007 4.597 4.627 4.496 4.505 10,807,411 -0.13(-2.84%)
Jan 26, 2007 4.664 4.674 4.564 4.636 18,878,224 +0.09(+1.99%)
Jan 25, 2007 4.721 4.734 4.531 4.546 11,595,573 -0.13(-2.88%)
Jan 24, 2007 4.684 4.725 4.632 4.681 17,856,034 +0.02(+0.43%)
Jan 23, 2007 4.644 4.699 4.607 4.661 14,007,581 +0.02(+0.38%)
Jan 22, 2007 4.684 4.712 4.593 4.643 10,243,414 -0.02(-0.53%)
Jan 19, 2007 4.581 4.678 4.569 4.667 8,734,339 +0.10(+2.27%)
Jan 18, 2007 4.682 4.686 4.529 4.564 14,195,880 -0.05(-1.09%)
Jan 17, 2007 4.644 4.667 4.593 4.614 9,229,294 -0.01(-0.31%)
Jan 16, 2007 4.587 4.683 4.587 4.628 12,539,753 +0.01(+0.12%)
Jan 12, 2007 4.528 4.653 4.527 4.623 12,521,820 +0.11(+2.35%)
Jan 11, 2007 4.449 4.531 4.432 4.517 12,218,750 +0.07(+1.53%)
Jan 10, 2007 4.416 4.461 4.342 4.449 19,214,470 -0.06(-1.31%)
Jan 09, 2007 4.593 4.593 4.454 4.508 11,823,324 -0.10(-2.15%)
Jan 08, 2007 4.493 4.616 4.470 4.607 16,330,821 +0.15(+3.30%)
Jan 05, 2007 4.654 4.654 4.428 4.460 17,122,570 -0.19(-4.17%)
Jan 04, 2007 4.590 4.671 4.557 4.654 18,230,838 +0.05(+1.07%)
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.