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 )

2.720 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.175 7.325 7.046 7.191 27,613,968 +0.18(+2.62%)
Nov 29, 2007 6.974 7.148 6.860 7.007 18,227,648 -0.06(-0.82%)
Nov 28, 2007 6.665 7.072 6.665 7.066 32,694,226 +0.69(+10.80%)
Nov 27, 2007 6.097 6.448 6.052 6.377 27,878,070 +0.21(+3.33%)
Nov 26, 2007 6.383 6.518 6.104 6.171 24,827,650 -0.29(-4.53%)
Nov 23, 2007 6.379 6.504 6.379 6.464 9,745,734 +0.02(+0.31%)
Nov 21, 2007 6.567 6.643 6.274 6.444 28,916,188 -0.42(-6.19%)
Nov 20, 2007 6.878 7.072 6.569 6.869 18,274,602 +0.13(+1.86%)
Nov 19, 2007 7.059 7.059 6.701 6.744 17,748,784 -0.43(-5.96%)
Nov 16, 2007 7.162 7.193 6.994 7.171 19,626,754 +0.28(+3.99%)
Nov 15, 2007 7.070 7.146 6.766 6.896 14,275,423 -0.09(-1.28%)
Nov 14, 2007 7.101 7.238 6.949 6.985 27,957,460 +0.12(+1.73%)
Nov 13, 2007 6.668 6.965 6.536 6.867 33,457,162 +0.56(+8.87%)
Nov 12, 2007 6.721 6.755 6.285 6.307 27,783,290 -0.44(-6.56%)
Nov 09, 2007 6.706 6.873 6.612 6.750 30,863,958 -0.24(-3.45%)
Nov 08, 2007 7.229 7.236 6.710 6.992 33,958,256 -0.08(-1.11%)
Nov 07, 2007 7.309 7.309 7.016 7.070 19,962,020 -0.39(-5.19%)
Nov 06, 2007 7.283 7.470 7.251 7.457 20,573,526 +0.23(+3.12%)
Nov 05, 2007 7.131 7.254 7.052 7.231 19,302,812 -0.10(-1.40%)
Nov 02, 2007 7.430 7.551 7.023 7.334 15,673,022 +0.01(+0.18%)
Nov 01, 2007 7.424 7.500 7.303 7.321 20,684,176 -0.32(-4.16%)
Oct 31, 2007 7.535 7.743 7.493 7.638 27,206,120 +0.31(+4.21%)
Oct 30, 2007 7.361 7.540 7.278 7.330 32,641,244 -0.11(-1.53%)
Oct 29, 2007 7.363 7.500 7.352 7.444 14,335,973 +0.10(+1.40%)
Oct 26, 2007 7.139 7.356 7.041 7.341 22,407,464 +0.34(+4.82%)
Oct 25, 2007 7.115 7.115 6.849 7.003 18,234,832 -0.08(-1.07%)
Oct 24, 2007 7.066 7.153 6.782 7.079 26,751,990 -0.03(-0.38%)
Oct 23, 2007 6.907 7.119 6.900 7.106 19,216,474 +0.41(+6.08%)
Oct 22, 2007 6.484 6.773 6.464 6.699 17,183,566 +0.07(+1.01%)
Oct 19, 2007 6.900 6.905 6.605 6.632 22,183,762 -0.29(-4.14%)
Oct 18, 2007 6.685 6.983 6.654 6.918 15,785,953 +0.17(+2.52%)
Oct 17, 2007 6.846 6.853 6.580 6.748 21,381,660 +0.06(+0.97%)
Oct 16, 2007 6.737 6.750 6.605 6.683 21,209,994 -0.24(-3.46%)
Oct 15, 2007 7.084 7.148 6.777 6.923 17,095,542 -0.11(-1.53%)
Oct 12, 2007 6.956 7.128 6.905 7.030 12,431,349 +0.11(+1.52%)
Oct 11, 2007 7.236 7.269 6.737 6.925 23,951,334 -0.21(-2.98%)
Oct 10, 2007 7.169 7.193 7.034 7.137 12,804,622 -0.09(-1.21%)
Oct 09, 2007 7.146 7.247 7.106 7.224 16,182,672 +0.13(+1.83%)
Oct 08, 2007 7.050 7.106 6.947 7.095 13,263,835 +0.05(+0.70%)
Oct 05, 2007 6.925 7.175 6.867 7.046 29,207,152 +0.36(+5.42%)
Oct 04, 2007 6.641 6.728 6.448 6.683 15,133,645 +0.15(+2.22%)
Oct 03, 2007 6.858 6.876 6.462 6.538 26,651,980 -0.33(-4.76%)
Oct 02, 2007 6.714 6.925 6.598 6.864 19,411,620 +0.10(+1.49%)
Oct 01, 2007 6.567 6.840 6.556 6.764 16,155,364 +0.19(+2.96%)
Sep 28, 2007 6.609 6.632 6.457 6.569 16,331,375 -0.02(-0.24%)
Sep 27, 2007 6.482 6.598 6.430 6.585 23,986,198 +0.17(+2.65%)
Sep 26, 2007 6.225 6.451 6.128 6.415 24,320,458 +0.30(+4.94%)
Sep 25, 2007 5.961 6.137 5.824 6.113 11,431,229 +0.06(+0.92%)
Sep 24, 2007 6.055 6.075 5.983 6.057 11,783,560 +0.08(+1.31%)
Sep 21, 2007 6.039 6.088 5.965 5.979 11,785,322 +0.03(+0.53%)
Sep 20, 2007 5.988 6.079 5.856 5.947 16,472,491 -0.03(-0.45%)
Sep 19, 2007 6.037 6.124 5.972 5.974 25,052,752 +0.09(+1.56%)
Sep 18, 2007 5.576 5.936 5.498 5.882 31,480,028 +0.40(+7.30%)
Sep 17, 2007 5.542 5.596 5.415 5.482 11,364,997 -0.09(-1.68%)
Sep 14, 2007 5.527 5.659 5.493 5.576 19,332,324 +0.03(+0.52%)
Sep 13, 2007 5.449 5.585 5.395 5.547 16,872,018 +0.17(+3.25%)
Sep 12, 2007 5.368 5.428 5.323 5.372 16,913,888 +0.03(+0.50%)
Sep 11, 2007 5.386 5.390 5.254 5.346 16,643,030 +0.08(+1.44%)
Sep 10, 2007 5.337 5.379 5.185 5.270 16,450,136 -0.09(-1.63%)
Sep 07, 2007 5.428 5.451 5.186 5.357 18,869,364 -0.15(-2.80%)
Sep 06, 2007 5.540 5.554 5.440 5.511 12,521,281 +0.01(+0.16%)
Sep 05, 2007 5.518 5.576 5.397 5.502 18,668,964 -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.