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 (%)
Dec 31, 2007 7.243 7.258 7.126 7.158 13,501,637 -0.00(-0.03%)
Dec 28, 2007 7.196 7.209 7.046 7.160 17,140,416 +0.04(+0.50%)
Dec 27, 2007 7.261 7.265 7.091 7.124 12,996,073 -0.19(-2.66%)
Dec 26, 2007 7.176 7.328 7.113 7.319 8,643,768 +0.12(+1.65%)
Dec 24, 2007 7.131 7.222 7.097 7.200 3,765,280 +0.17(+2.35%)
Dec 21, 2007 7.151 7.191 7.008 7.035 16,441,135 -0.01(-0.10%)
Dec 20, 2007 7.108 7.169 6.967 7.041 13,829,438 +0.01(+0.19%)
Dec 19, 2007 6.943 7.193 6.914 7.028 21,074,508 +0.11(+1.58%)
Dec 18, 2007 6.934 6.990 6.739 6.918 24,462,214 +0.24(+3.55%)
Dec 17, 2007 7.021 7.023 6.632 6.681 19,856,882 -0.35(-4.99%)
Dec 14, 2007 7.052 7.227 6.896 7.032 26,454,866 -0.16(-2.27%)
Dec 13, 2007 7.214 7.267 7.003 7.196 36,281,828 -0.25(-3.36%)
Dec 12, 2007 7.809 7.907 7.274 7.446 32,547,410 -0.05(-0.66%)
Dec 11, 2007 7.764 7.965 7.363 7.495 24,250,408 -0.17(-2.16%)
Dec 10, 2007 7.764 7.809 7.618 7.661 24,852,678 -0.04(-0.47%)
Dec 07, 2007 7.645 7.793 7.598 7.697 18,313,318 +0.04(+0.50%)
Dec 06, 2007 7.381 7.717 7.337 7.659 19,305,890 +0.30(+4.04%)
Dec 05, 2007 7.341 7.406 7.211 7.361 20,746,202 +0.28(+3.92%)
Dec 04, 2007 7.066 7.247 7.001 7.084 21,192,366 -0.03(-0.38%)
Dec 03, 2007 7.209 7.319 7.082 7.111 22,422,486 -0.08(-1.12%)
Nov 30, 2007 7.176 7.325 7.046 7.191 27,612,974 +0.18(+2.62%)
Nov 29, 2007 6.974 7.149 6.860 7.008 18,226,992 -0.06(-0.82%)
Nov 28, 2007 6.666 7.073 6.666 7.066 32,693,050 +0.69(+10.80%)
Nov 27, 2007 6.097 6.449 6.053 6.377 27,877,068 +0.21(+3.33%)
Nov 26, 2007 6.384 6.518 6.104 6.171 24,826,756 -0.29(-4.53%)
Nov 23, 2007 6.379 6.504 6.379 6.464 9,745,383 +0.02(+0.31%)
Nov 21, 2007 6.567 6.643 6.274 6.444 28,915,148 -0.42(-6.19%)
Nov 20, 2007 6.878 7.073 6.569 6.869 18,273,944 +0.13(+1.86%)
Nov 19, 2007 7.059 7.059 6.701 6.744 17,748,146 -0.43(-5.96%)
Nov 16, 2007 7.162 7.193 6.994 7.171 19,626,048 +0.28(+3.99%)
Nov 15, 2007 7.070 7.146 6.766 6.896 14,274,910 -0.09(-1.28%)
Nov 14, 2007 7.102 7.238 6.950 6.985 27,956,454 +0.12(+1.73%)
Nov 13, 2007 6.668 6.965 6.536 6.867 33,455,958 +0.56(+8.87%)
Nov 12, 2007 6.721 6.755 6.285 6.308 27,782,292 -0.44(-6.56%)
Nov 09, 2007 6.706 6.874 6.612 6.751 30,862,846 -0.24(-3.45%)
Nov 08, 2007 7.229 7.236 6.710 6.992 33,957,032 -0.08(-1.11%)
Nov 07, 2007 7.310 7.310 7.017 7.070 19,961,300 -0.39(-5.19%)
Nov 06, 2007 7.283 7.471 7.252 7.457 20,572,786 +0.23(+3.12%)
Nov 05, 2007 7.131 7.254 7.052 7.231 19,302,118 -0.10(-1.40%)
Nov 02, 2007 7.430 7.551 7.023 7.334 15,672,458 +0.01(+0.18%)
Nov 01, 2007 7.424 7.500 7.303 7.321 20,683,432 -0.32(-4.16%)
Oct 31, 2007 7.536 7.744 7.493 7.639 27,205,142 +0.31(+4.21%)
Oct 30, 2007 7.361 7.540 7.278 7.330 32,640,070 -0.11(-1.53%)
Oct 29, 2007 7.363 7.500 7.352 7.444 14,335,457 +0.10(+1.40%)
Oct 26, 2007 7.140 7.357 7.041 7.341 22,406,658 +0.34(+4.82%)
Oct 25, 2007 7.115 7.115 6.849 7.003 18,234,176 -0.08(-1.07%)
Oct 24, 2007 7.066 7.153 6.782 7.079 26,751,028 -0.03(-0.38%)
Oct 23, 2007 6.907 7.120 6.900 7.106 19,215,782 +0.41(+6.08%)
Oct 22, 2007 6.484 6.773 6.464 6.699 17,182,948 +0.07(+1.01%)
Oct 19, 2007 6.900 6.905 6.605 6.632 22,182,964 -0.29(-4.14%)
Oct 18, 2007 6.686 6.983 6.654 6.918 15,785,385 +0.17(+2.52%)
Oct 17, 2007 6.847 6.853 6.581 6.748 21,380,890 +0.06(+0.97%)
Oct 16, 2007 6.737 6.751 6.605 6.683 21,209,230 -0.24(-3.46%)
Oct 15, 2007 7.084 7.149 6.777 6.923 17,094,926 -0.11(-1.53%)
Oct 12, 2007 6.956 7.129 6.905 7.030 12,430,901 +0.11(+1.52%)
Oct 11, 2007 7.236 7.269 6.737 6.925 23,950,472 -0.21(-2.98%)
Oct 10, 2007 7.169 7.193 7.035 7.137 12,804,161 -0.09(-1.21%)
Oct 09, 2007 7.146 7.247 7.106 7.225 16,182,090 +0.13(+1.83%)
Oct 08, 2007 7.050 7.106 6.947 7.095 13,263,358 +0.05(+0.70%)
Oct 05, 2007 6.925 7.176 6.867 7.046 29,206,102 +0.36(+5.42%)
Oct 04, 2007 6.641 6.728 6.449 6.683 15,133,100 +0.15(+2.22%)
Oct 03, 2007 6.858 6.876 6.462 6.538 26,651,022 -0.33(-4.76%)
Oct 02, 2007 6.715 6.925 6.598 6.865 19,410,922 +0.10(+1.49%)
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.