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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2007 7.789 8.004 7.745 7.895 26,320,258 +0.32(+4.21%)
Oct 30, 2007 7.609 7.794 7.523 7.576 31,578,406 -0.12(-1.53%)
Oct 29, 2007 7.611 7.752 7.599 7.694 13,869,177 +0.11(+1.40%)
Oct 26, 2007 7.380 7.604 7.278 7.588 21,677,850 +0.35(+4.82%)
Oct 25, 2007 7.354 7.354 7.079 7.239 17,641,084 -0.08(-1.07%)
Oct 24, 2007 7.303 7.394 7.010 7.317 25,880,914 -0.03(-0.38%)
Oct 23, 2007 7.139 7.359 7.132 7.345 18,590,762 +0.42(+6.08%)
Oct 22, 2007 6.702 7.001 6.682 6.924 16,624,048 +0.07(+1.01%)
Oct 19, 2007 7.132 7.137 6.827 6.855 21,461,432 -0.30(-4.14%)
Oct 18, 2007 6.910 7.218 6.878 7.151 15,271,944 +0.18(+2.52%)
Oct 17, 2007 7.077 7.084 6.802 6.975 20,685,448 +0.07(+0.97%)
Oct 16, 2007 6.964 6.977 6.827 6.908 20,519,370 -0.25(-3.46%)
Oct 15, 2007 7.322 7.389 7.005 7.155 16,538,890 -0.11(-1.53%)
Oct 12, 2007 7.190 7.368 7.137 7.266 12,026,569 +0.11(+1.52%)
Oct 11, 2007 7.479 7.514 6.964 7.158 23,171,450 -0.22(-2.98%)
Oct 10, 2007 7.410 7.435 7.271 7.377 12,387,688 -0.09(-1.21%)
Oct 09, 2007 7.387 7.491 7.345 7.468 15,655,745 +0.13(+1.83%)
Oct 08, 2007 7.287 7.345 7.181 7.334 12,831,949 +0.05(+0.70%)
Oct 05, 2007 7.158 7.417 7.098 7.283 28,256,132 +0.37(+5.42%)
Oct 04, 2007 6.864 6.954 6.665 6.908 14,640,875 +0.15(+2.22%)
Oct 03, 2007 7.088 7.107 6.679 6.758 25,784,160 -0.34(-4.76%)
Oct 02, 2007 6.940 7.158 6.820 7.095 18,779,556 +0.10(+1.49%)
Oct 01, 2007 6.788 7.070 6.776 6.991 15,629,326 +0.20(+2.96%)
Sep 28, 2007 6.832 6.855 6.675 6.790 15,799,606 -0.02(-0.24%)
Sep 27, 2007 6.700 6.820 6.647 6.806 23,205,180 +0.18(+2.65%)
Sep 26, 2007 6.434 6.668 6.335 6.631 23,528,556 +0.31(+4.94%)
Sep 25, 2007 6.161 6.344 6.020 6.319 11,059,014 +0.06(+0.92%)
Sep 24, 2007 6.258 6.279 6.184 6.261 11,399,874 +0.08(+1.31%)
Sep 21, 2007 6.242 6.293 6.166 6.180 11,401,578 +0.03(+0.53%)
Sep 20, 2007 6.189 6.284 6.053 6.147 15,936,127 -0.03(-0.45%)
Sep 19, 2007 6.240 6.330 6.173 6.175 24,237,004 +0.09(+1.56%)
Sep 18, 2007 5.764 6.136 5.683 6.080 30,455,002 +0.41(+7.30%)
Sep 17, 2007 5.729 5.785 5.597 5.667 10,994,939 -0.10(-1.68%)
Sep 14, 2007 5.713 5.849 5.678 5.764 18,702,840 +0.03(+0.52%)
Sep 13, 2007 5.632 5.773 5.576 5.734 16,322,644 +0.18(+3.25%)
Sep 12, 2007 5.549 5.611 5.502 5.553 16,363,151 +0.03(+0.50%)
Sep 11, 2007 5.567 5.572 5.431 5.526 16,101,113 +0.08(+1.44%)
Sep 10, 2007 5.516 5.560 5.359 5.447 15,914,500 -0.09(-1.63%)
Sep 07, 2007 5.611 5.634 5.360 5.537 18,254,956 -0.16(-2.80%)
Sep 06, 2007 5.727 5.741 5.623 5.697 12,113,573 +0.01(+0.16%)
Sep 05, 2007 5.704 5.764 5.579 5.687 18,061,080 -0.15(-2.65%)
Sep 04, 2007 5.812 5.909 5.775 5.842 19,925,920 +0.14(+2.39%)
Aug 31, 2007 5.676 5.773 5.618 5.706 18,267,680 +0.20(+3.70%)
Aug 30, 2007 5.475 5.609 5.419 5.502 19,394,434 -0.06(-1.16%)
Aug 29, 2007 5.445 5.569 5.354 5.567 14,700,132 +0.22(+4.06%)
Aug 28, 2007 5.620 5.625 5.322 5.350 22,063,586 -0.31(-5.47%)
Aug 27, 2007 5.694 5.731 5.597 5.660 11,029,684 -0.02(-0.41%)
Aug 24, 2007 5.431 5.722 5.398 5.683 18,040,600 +0.17(+3.06%)
Aug 23, 2007 5.611 5.620 5.375 5.514 22,399,990 -0.06(-1.12%)
Aug 22, 2007 5.440 5.583 5.324 5.576 22,024,602 +0.23(+4.24%)
Aug 21, 2007 5.283 5.405 5.202 5.350 19,201,602 +0.04(+0.70%)
Aug 20, 2007 5.422 5.488 5.207 5.313 33,572,928 +0.03(+0.53%)
Aug 17, 2007 5.304 5.417 4.839 5.285 56,923,084 +0.31(+6.23%)
Aug 16, 2007 4.797 5.052 4.608 4.975 54,346,688 -0.25(-4.86%)
Aug 15, 2007 5.491 5.567 5.151 5.230 42,513,384 -0.33(-5.87%)
Aug 14, 2007 5.736 5.778 5.535 5.556 23,706,808 -0.24(-4.11%)
Aug 13, 2007 5.956 6.011 5.771 5.794 17,108,920 -0.09(-1.57%)
Aug 10, 2007 5.736 5.905 5.433 5.886 28,905,924 -0.06(-1.09%)
Aug 09, 2007 5.953 6.150 5.902 5.951 26,947,640 -0.29(-4.70%)
Aug 08, 2007 6.138 6.351 6.138 6.245 23,216,498 +0.21(+3.49%)
Aug 07, 2007 5.967 6.115 5.848 6.034 20,355,522 +0.08(+1.32%)
Aug 06, 2007 5.833 5.956 5.354 5.956 29,185,022 +0.04(+0.62%)
Aug 03, 2007 5.953 6.166 5.882 5.919 15,443,007 -0.20(-3.21%)
Aug 02, 2007 6.127 6.166 6.020 6.115 15,582,932 +0.06(+1.03%)
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.