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 (%)
Aug 31, 2007 5.476 5.569 5.420 5.505 18,935,394 +0.20(+3.70%)
Aug 30, 2007 5.282 5.411 5.228 5.308 20,103,332 -0.06(-1.16%)
Aug 29, 2007 5.253 5.373 5.166 5.371 15,237,445 +0.21(+4.06%)
Aug 28, 2007 5.422 5.427 5.134 5.161 22,870,044 -0.30(-5.47%)
Aug 27, 2007 5.494 5.529 5.400 5.460 11,432,836 -0.02(-0.41%)
Aug 24, 2007 5.239 5.520 5.208 5.482 18,700,012 +0.16(+3.06%)
Aug 23, 2007 5.413 5.422 5.186 5.320 23,218,744 -0.06(-1.12%)
Aug 22, 2007 5.248 5.386 5.137 5.380 22,829,636 +0.22(+4.24%)
Aug 21, 2007 5.097 5.215 5.018 5.161 19,903,450 +0.04(+0.70%)
Aug 20, 2007 5.230 5.294 5.023 5.126 34,800,072 +0.03(+0.53%)
Aug 17, 2007 5.117 5.226 4.668 5.099 59,003,716 +0.30(+6.23%)
Aug 16, 2007 4.628 4.873 4.445 4.800 56,333,144 -0.25(-4.86%)
Aug 15, 2007 5.297 5.371 4.969 5.045 44,067,316 -0.31(-5.87%)
Aug 14, 2007 5.534 5.574 5.340 5.360 24,573,328 -0.23(-4.11%)
Aug 13, 2007 5.746 5.799 5.567 5.589 17,734,278 -0.09(-1.57%)
Aug 10, 2007 5.534 5.697 5.242 5.679 29,962,482 -0.06(-1.09%)
Aug 09, 2007 5.743 5.933 5.694 5.741 27,932,618 -0.28(-4.70%)
Aug 08, 2007 5.922 6.127 5.922 6.024 24,065,098 +0.20(+3.49%)
Aug 07, 2007 5.757 5.899 5.642 5.821 21,099,548 +0.08(+1.32%)
Aug 06, 2007 5.627 5.746 5.166 5.746 30,251,780 +0.04(+0.62%)
Aug 03, 2007 5.743 5.949 5.674 5.710 16,007,473 -0.19(-3.21%)
Aug 02, 2007 5.911 5.949 5.808 5.899 16,152,513 +0.06(+1.03%)
Aug 01, 2007 5.694 5.855 5.643 5.839 26,130,480 +0.03(+0.54%)
Jul 31, 2007 5.951 6.053 5.790 5.808 28,472,678 -0.02(-0.31%)
Jul 30, 2007 5.799 5.913 5.692 5.826 35,161,036 +0.10(+1.75%)
Jul 27, 2007 5.833 5.844 5.603 5.726 29,155,860 -0.04(-0.77%)
Jul 26, 2007 5.857 5.924 5.543 5.770 37,659,236 -0.39(-6.30%)
Jul 25, 2007 6.145 6.218 5.888 6.158 24,886,090 +0.03(+0.55%)
Jul 24, 2007 6.437 6.437 6.062 6.125 24,239,728 -0.37(-5.73%)
Jul 23, 2007 6.357 6.520 6.343 6.497 16,080,679 +0.20(+3.15%)
Jul 20, 2007 6.341 6.381 6.272 6.299 22,289,788 -0.09(-1.40%)
Jul 19, 2007 6.354 6.408 6.285 6.388 18,613,306 +0.17(+2.69%)
Jul 18, 2007 6.167 6.256 6.049 6.221 17,695,720 -0.00(-0.04%)
Jul 17, 2007 6.196 6.256 6.156 6.223 20,642,690 +0.07(+1.09%)
Jul 16, 2007 6.123 6.212 6.096 6.156 18,758,634 +0.09(+1.43%)
Jul 13, 2007 6.067 6.105 5.915 6.069 28,598,568 +0.17(+2.80%)
Jul 12, 2007 5.721 5.966 5.714 5.904 30,523,760 +0.28(+5.00%)
Jul 11, 2007 5.489 5.630 5.485 5.623 18,024,356 +0.10(+1.90%)
Jul 10, 2007 5.498 5.540 5.465 5.518 17,114,664 -0.05(-0.88%)
Jul 09, 2007 5.596 5.636 5.520 5.567 15,507,797 +0.06(+1.18%)
Jul 06, 2007 5.569 5.572 5.451 5.502 22,610,304 +0.00(+0.00%)
Jul 05, 2007 5.534 5.543 5.447 5.502 19,917,586 -0.01(-0.12%)
Jul 03, 2007 5.538 5.558 5.491 5.509 6,917,960 +0.03(+0.49%)
Jul 02, 2007 5.429 5.485 5.411 5.482 15,863,783 +0.10(+1.95%)
Jun 29, 2007 5.418 5.465 5.331 5.378 11,057,975 +0.01(+0.21%)
Jun 28, 2007 5.386 5.436 5.364 5.366 22,077,394 +0.02(+0.38%)
Jun 27, 2007 5.226 5.349 5.197 5.346 19,512,862 +0.03(+0.55%)
Jun 26, 2007 5.444 5.509 5.286 5.317 24,408,786 -0.09(-1.65%)
Jun 25, 2007 5.502 5.545 5.366 5.407 20,484,424 -0.09(-1.62%)
Jun 22, 2007 5.572 5.572 5.469 5.496 19,191,846 -0.09(-1.56%)
Jun 21, 2007 5.587 5.676 5.471 5.583 26,358,190 +0.05(+0.97%)
Jun 20, 2007 5.799 5.808 5.520 5.529 40,018,804 -0.21(-3.73%)
Jun 19, 2007 5.775 5.817 5.721 5.743 19,945,514 -0.04(-0.73%)
Jun 18, 2007 5.797 5.819 5.694 5.786 17,485,894 +0.02(+0.43%)
Jun 15, 2007 5.650 5.784 5.643 5.761 20,927,838 +0.23(+4.20%)
Jun 14, 2007 5.476 5.554 5.462 5.529 17,847,708 +0.10(+1.93%)
Jun 13, 2007 5.389 5.442 5.342 5.424 17,325,386 +0.07(+1.29%)
Jun 12, 2007 5.420 5.465 5.299 5.355 20,462,456 -0.11(-2.08%)
Jun 11, 2007 5.409 5.531 5.371 5.469 23,574,864 +0.09(+1.66%)
Jun 08, 2007 5.353 5.395 5.271 5.380 32,794,506 +0.08(+1.52%)
Jun 07, 2007 5.502 5.527 5.226 5.299 18,550,188 -0.20(-3.69%)
Jun 06, 2007 5.583 5.614 5.433 5.502 20,471,870 -0.18(-3.22%)
Jun 05, 2007 5.719 5.730 5.627 5.685 14,369,943 -0.08(-1.35%)
Jun 04, 2007 5.799 5.866 5.697 5.763 17,000,072 -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.