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 )

2.475 -0.025 (-1.00%)
Streaming Delayed Price Updated: 12:55 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 (%)
Nov 30, 2007 7.155 7.305 7.026 7.171 27,691,292 +0.18(+2.62%)
Nov 29, 2007 6.954 7.128 6.841 6.988 18,278,690 -0.06(-0.82%)
Nov 28, 2007 6.647 7.053 6.647 7.046 32,785,776 +0.69(+10.80%)
Nov 27, 2007 6.080 6.430 6.036 6.359 27,956,134 +0.21(+3.33%)
Nov 26, 2007 6.366 6.499 6.087 6.154 24,897,172 -0.29(-4.53%)
Nov 23, 2007 6.361 6.486 6.361 6.446 9,773,024 +0.02(+0.31%)
Nov 21, 2007 6.549 6.624 6.256 6.426 28,997,160 -0.42(-6.19%)
Nov 20, 2007 6.859 7.053 6.551 6.850 18,325,774 +0.12(+1.86%)
Nov 19, 2007 7.039 7.039 6.682 6.725 17,798,484 -0.43(-5.96%)
Nov 16, 2007 7.142 7.173 6.975 7.151 19,681,712 +0.27(+3.99%)
Nov 15, 2007 7.050 7.126 6.747 6.876 14,315,397 -0.09(-1.28%)
Nov 14, 2007 7.082 7.218 6.930 6.966 28,035,748 +0.12(+1.73%)
Nov 13, 2007 6.649 6.946 6.517 6.847 33,550,850 +0.56(+8.87%)
Nov 12, 2007 6.702 6.736 6.268 6.290 27,861,090 -0.44(-6.56%)
Nov 09, 2007 6.687 6.854 6.593 6.731 30,950,382 -0.24(-3.45%)
Nov 08, 2007 7.209 7.215 6.691 6.972 34,053,344 -0.08(-1.11%)
Nov 07, 2007 7.289 7.289 6.997 7.050 20,017,918 -0.39(-5.19%)
Nov 06, 2007 7.262 7.450 7.231 7.436 20,631,136 +0.23(+3.12%)
Nov 05, 2007 7.111 7.233 7.033 7.211 19,356,864 -0.10(-1.40%)
Nov 02, 2007 7.409 7.530 7.004 7.314 15,716,910 +0.01(+0.18%)
Nov 01, 2007 7.403 7.479 7.282 7.300 20,742,096 -0.32(-4.16%)
Oct 31, 2007 7.514 7.722 7.472 7.617 27,282,304 +0.31(+4.21%)
Oct 30, 2007 7.340 7.519 7.258 7.309 32,732,648 -0.11(-1.53%)
Oct 29, 2007 7.343 7.479 7.331 7.423 14,376,117 +0.10(+1.40%)
Oct 26, 2007 7.120 7.336 7.021 7.320 22,470,210 +0.34(+4.82%)
Oct 25, 2007 7.095 7.095 6.830 6.983 18,285,894 -0.08(-1.07%)
Oct 24, 2007 7.046 7.133 6.763 7.059 26,826,902 -0.03(-0.38%)
Oct 23, 2007 6.888 7.099 6.881 7.086 19,270,284 +0.41(+6.08%)
Oct 22, 2007 6.466 6.754 6.446 6.680 17,231,682 +0.07(+1.01%)
Oct 19, 2007 6.881 6.885 6.586 6.613 22,245,882 -0.29(-4.14%)
Oct 18, 2007 6.667 6.963 6.636 6.899 15,830,157 +0.17(+2.52%)
Oct 17, 2007 6.827 6.834 6.562 6.729 21,441,532 +0.06(+0.97%)
Oct 16, 2007 6.718 6.731 6.586 6.665 21,269,386 -0.24(-3.46%)
Oct 15, 2007 7.064 7.128 6.758 6.903 17,143,412 -0.11(-1.53%)
Oct 12, 2007 6.937 7.108 6.885 7.010 12,466,159 +0.10(+1.52%)
Oct 11, 2007 7.215 7.249 6.718 6.905 24,018,404 -0.21(-2.98%)
Oct 10, 2007 7.149 7.173 7.015 7.117 12,840,478 -0.09(-1.21%)
Oct 09, 2007 7.126 7.227 7.086 7.204 16,227,987 +0.13(+1.83%)
Oct 08, 2007 7.030 7.086 6.928 7.075 13,300,977 +0.05(+0.70%)
Oct 05, 2007 6.905 7.155 6.847 7.026 29,288,938 +0.36(+5.42%)
Oct 04, 2007 6.622 6.709 6.430 6.665 15,176,022 +0.14(+2.22%)
Oct 03, 2007 6.838 6.856 6.444 6.520 26,726,612 -0.33(-4.76%)
Oct 02, 2007 6.696 6.905 6.580 6.845 19,465,978 +0.10(+1.49%)
Oct 01, 2007 6.549 6.821 6.537 6.745 16,200,602 +0.19(+2.96%)
Sep 28, 2007 6.591 6.613 6.439 6.551 16,377,106 -0.02(-0.24%)
Sep 27, 2007 6.464 6.580 6.412 6.566 24,053,366 +0.17(+2.65%)
Sep 26, 2007 6.207 6.433 6.111 6.397 24,388,562 +0.30(+4.94%)
Sep 25, 2007 5.944 6.120 5.808 6.096 11,463,239 +0.06(+0.92%)
Sep 24, 2007 6.038 6.058 5.966 6.040 11,816,557 +0.08(+1.31%)
Sep 21, 2007 6.022 6.071 5.949 5.962 11,818,323 +0.03(+0.53%)
Sep 20, 2007 5.971 6.062 5.839 5.931 16,518,617 -0.03(-0.45%)
Sep 19, 2007 6.020 6.107 5.955 5.957 25,122,906 +0.09(+1.56%)
Sep 18, 2007 5.560 5.920 5.482 5.866 31,568,180 +0.40(+7.30%)
Sep 17, 2007 5.527 5.581 5.400 5.467 11,396,821 -0.09(-1.68%)
Sep 14, 2007 5.511 5.643 5.478 5.560 19,386,460 +0.03(+0.52%)
Sep 13, 2007 5.433 5.569 5.380 5.531 16,919,262 +0.17(+3.25%)
Sep 12, 2007 5.353 5.413 5.308 5.357 16,961,250 +0.03(+0.50%)
Sep 11, 2007 5.371 5.375 5.239 5.331 16,689,634 +0.08(+1.44%)
Sep 10, 2007 5.322 5.364 5.170 5.255 16,496,200 -0.09(-1.63%)
Sep 07, 2007 5.413 5.436 5.171 5.342 18,922,202 -0.15(-2.80%)
Sep 06, 2007 5.525 5.538 5.424 5.496 12,556,344 +0.01(+0.16%)
Sep 05, 2007 5.502 5.560 5.382 5.487 18,721,242 -0.15(-2.65%)
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.