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 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Jan 31, 2008 5.855 6.078 5.768 6.043 42,447,148 -0.00(-0.07%)
Jan 30, 2008 5.960 6.157 5.817 6.047 57,171,092 -0.02(-0.29%)
Jan 29, 2008 6.163 6.163 5.918 6.065 62,137,700 -0.10(-1.63%)
Jan 28, 2008 6.076 6.188 5.956 6.166 28,471,682 +0.14(+2.34%)
Jan 25, 2008 6.172 6.367 5.960 6.025 28,118,580 -0.07(-1.10%)
Jan 24, 2008 5.911 6.217 5.875 6.092 35,539,552 +0.27(+4.60%)
Jan 23, 2008 5.549 5.897 5.305 5.824 53,534,828 +0.05(+0.81%)
Jan 22, 2008 5.732 5.947 5.446 5.777 55,586,796 -0.24(-4.01%)
Jan 21, 2008 6.103 6.141 5.819 6.018 0 +0.00(+0.00%)
Jan 18, 2008 6.103 6.141 5.819 6.018 33,965,328 +0.08(+1.35%)
Jan 17, 2008 6.297 6.391 5.819 5.938 38,479,372 -0.22(-3.56%)
Jan 16, 2008 6.373 6.402 6.107 6.157 44,377,524 -0.33(-5.06%)
Jan 15, 2008 6.657 6.659 6.402 6.485 31,901,396 -0.27(-3.94%)
Jan 14, 2008 6.668 6.856 6.668 6.751 17,399,048 +0.03(+0.47%)
Jan 11, 2008 6.726 6.822 6.650 6.720 28,694,930 -0.11(-1.67%)
Jan 10, 2008 6.758 6.894 6.666 6.833 48,265,508 +0.07(+0.99%)
Jan 09, 2008 6.693 6.766 6.454 6.766 29,636,714 +0.15(+2.33%)
Jan 08, 2008 6.603 6.918 6.585 6.612 31,732,090 +0.05(+0.78%)
Jan 07, 2008 6.525 6.708 6.463 6.561 35,998,624 +0.05(+0.75%)
Jan 04, 2008 6.554 6.579 6.431 6.512 35,214,824 -0.15(-2.18%)
Jan 03, 2008 6.762 6.762 6.585 6.657 33,821,456 -0.14(-2.07%)
Jan 02, 2008 7.160 7.186 6.684 6.798 25,568,408 -0.35(-4.91%)
Jan 01, 2008 7.233 7.249 7.117 7.148 13,518,962 +0.00(+0.00%)
Dec 31, 2007 7.233 7.249 7.117 7.148 13,518,962 -0.00(-0.03%)
Dec 28, 2007 7.186 7.200 7.037 7.151 17,162,412 +0.04(+0.50%)
Dec 27, 2007 7.251 7.256 7.081 7.115 13,012,750 -0.19(-2.66%)
Dec 26, 2007 7.166 7.318 7.104 7.309 8,654,860 +0.12(+1.65%)
Dec 24, 2007 7.122 7.213 7.088 7.191 3,770,111 +0.17(+2.35%)
Dec 21, 2007 7.142 7.182 6.999 7.026 16,462,232 -0.01(-0.10%)
Dec 20, 2007 7.099 7.160 6.959 7.032 13,847,184 +0.01(+0.19%)
Dec 19, 2007 6.934 7.184 6.905 7.019 21,101,552 +0.11(+1.58%)
Dec 18, 2007 6.925 6.981 6.731 6.909 24,493,604 +0.24(+3.55%)
Dec 17, 2007 7.012 7.014 6.623 6.673 19,882,362 -0.35(-4.99%)
Dec 14, 2007 7.043 7.218 6.887 7.023 26,488,814 -0.16(-2.27%)
Dec 13, 2007 7.204 7.258 6.994 7.186 36,328,384 -0.25(-3.36%)
Dec 12, 2007 7.798 7.897 7.265 7.437 32,589,174 -0.05(-0.66%)
Dec 11, 2007 7.754 7.955 7.354 7.486 24,281,526 -0.17(-2.16%)
Dec 10, 2007 7.754 7.798 7.609 7.651 24,884,570 -0.04(-0.46%)
Dec 07, 2007 7.635 7.783 7.589 7.687 18,336,818 +0.04(+0.50%)
Dec 06, 2007 7.372 7.707 7.327 7.649 19,330,664 +0.30(+4.04%)
Dec 05, 2007 7.332 7.396 7.202 7.352 20,772,824 +0.28(+3.92%)
Dec 04, 2007 7.057 7.238 6.992 7.075 21,219,562 -0.03(-0.38%)
Dec 03, 2007 7.200 7.309 7.072 7.102 22,451,258 -0.08(-1.12%)
Nov 30, 2007 7.166 7.316 7.037 7.182 27,648,408 +0.18(+2.62%)
Nov 29, 2007 6.965 7.139 6.851 6.999 18,250,380 -0.06(-0.82%)
Nov 28, 2007 6.657 7.064 6.657 7.057 32,735,002 +0.69(+10.80%)
Nov 27, 2007 6.090 6.440 6.045 6.369 27,912,840 +0.21(+3.33%)
Nov 26, 2007 6.376 6.510 6.096 6.163 24,858,614 -0.29(-4.53%)
Nov 23, 2007 6.371 6.496 6.371 6.456 9,757,888 +0.02(+0.31%)
Nov 21, 2007 6.559 6.635 6.266 6.436 28,952,252 -0.42(-6.19%)
Nov 20, 2007 6.869 7.064 6.561 6.860 18,297,394 +0.13(+1.86%)
Nov 19, 2007 7.050 7.050 6.693 6.735 17,770,920 -0.43(-5.96%)
Nov 16, 2007 7.153 7.184 6.985 7.162 19,651,232 +0.27(+3.99%)
Nov 15, 2007 7.061 7.137 6.758 6.887 14,293,227 -0.09(-1.28%)
Nov 14, 2007 7.093 7.229 6.941 6.976 27,992,328 +0.12(+1.73%)
Nov 13, 2007 6.659 6.956 6.527 6.858 33,498,890 +0.56(+8.87%)
Nov 12, 2007 6.713 6.746 6.277 6.300 27,817,942 -0.44(-6.56%)
Nov 09, 2007 6.697 6.865 6.603 6.742 30,902,450 -0.24(-3.45%)
Nov 08, 2007 7.220 7.227 6.702 6.983 34,000,608 -0.08(-1.11%)
Nov 07, 2007 7.300 7.300 7.008 7.061 19,986,916 -0.39(-5.19%)
Nov 06, 2007 7.274 7.461 7.242 7.448 20,599,184 +0.23(+3.12%)
Nov 05, 2007 7.122 7.244 7.043 7.222 19,326,886 -0.10(-1.40%)
Nov 02, 2007 7.421 7.542 7.014 7.325 15,692,569 +0.01(+0.18%)
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.