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: 7:00 PM EDT, May 3, 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, 2007 4.579 4.598 4.504 4.539 27,945,026 +0.01(+0.17%)
Jan 30, 2007 4.544 4.565 4.505 4.531 11,545,800 +0.02(+0.45%)
Jan 29, 2007 4.604 4.634 4.502 4.511 10,791,061 -0.13(-2.84%)
Jan 26, 2007 4.671 4.681 4.571 4.643 18,849,664 +0.09(+1.99%)
Jan 25, 2007 4.728 4.741 4.538 4.553 11,578,031 -0.14(-2.88%)
Jan 24, 2007 4.691 4.732 4.639 4.688 17,829,022 +0.02(+0.43%)
Jan 23, 2007 4.651 4.706 4.614 4.668 13,986,390 +0.02(+0.38%)
Jan 22, 2007 4.691 4.719 4.600 4.650 10,227,917 -0.02(-0.53%)
Jan 19, 2007 4.588 4.686 4.576 4.674 8,721,126 +0.10(+2.27%)
Jan 18, 2007 4.689 4.693 4.536 4.571 14,174,403 -0.05(-1.09%)
Jan 17, 2007 4.651 4.674 4.600 4.621 9,215,332 -0.01(-0.31%)
Jan 16, 2007 4.594 4.690 4.594 4.635 12,520,782 +0.01(+0.12%)
Jan 12, 2007 4.535 4.660 4.534 4.630 12,502,876 +0.11(+2.35%)
Jan 11, 2007 4.455 4.538 4.439 4.524 12,200,265 +0.07(+1.53%)
Jan 10, 2007 4.423 4.468 4.348 4.455 19,185,402 -0.06(-1.31%)
Jan 09, 2007 4.600 4.600 4.461 4.515 11,805,437 -0.10(-2.15%)
Jan 08, 2007 4.500 4.623 4.477 4.614 16,306,114 +0.15(+3.30%)
Jan 05, 2007 4.661 4.661 4.434 4.467 17,096,664 -0.19(-4.17%)
Jan 04, 2007 4.597 4.678 4.564 4.661 18,203,256 +0.05(+1.07%)
Jan 03, 2007 4.602 4.669 4.579 4.612 16,847,772 +0.11(+2.33%)
Dec 29, 2006 4.488 4.536 4.469 4.507 7,170,464 +0.03(+0.62%)
Dec 28, 2006 4.468 4.493 4.444 4.479 8,405,980 +0.01(+0.25%)
Dec 27, 2006 4.353 4.468 4.353 4.468 9,933,363 +0.12(+2.64%)
Dec 26, 2006 4.340 4.369 4.320 4.353 6,447,956 +0.01(+0.28%)
Dec 22, 2006 4.350 4.350 4.281 4.340 5,821,246 -0.01(-0.28%)
Dec 21, 2006 4.304 4.356 4.300 4.353 7,560,815 +0.02(+0.36%)
Dec 20, 2006 4.308 4.337 4.283 4.337 9,987,976 +0.04(+0.99%)
Dec 19, 2006 4.251 4.295 4.213 4.295 10,969,226 -0.02(-0.57%)
Dec 18, 2006 4.377 4.406 4.288 4.319 10,757,040 -0.06(-1.33%)
Dec 15, 2006 4.333 4.390 4.333 4.377 14,529,837 +0.04(+0.93%)
Dec 14, 2006 4.289 4.353 4.285 4.337 10,254,776 +0.10(+2.29%)
Dec 13, 2006 4.205 4.254 4.184 4.240 7,436,369 +0.02(+0.58%)
Dec 12, 2006 4.259 4.267 4.186 4.215 5,271,531 -0.07(-1.62%)
Dec 11, 2006 4.281 4.310 4.258 4.285 3,929,475 +0.03(+0.60%)
Dec 08, 2006 4.264 4.315 4.249 4.259 5,375,386 -0.01(-0.13%)
Dec 07, 2006 4.321 4.332 4.234 4.264 8,134,703 -0.01(-0.24%)
Dec 06, 2006 4.261 4.332 4.243 4.275 9,889,493 +0.01(+0.13%)
Dec 05, 2006 4.250 4.292 4.225 4.269 12,824,289 +0.05(+1.25%)
Dec 04, 2006 4.155 4.237 4.133 4.216 12,192,207 +0.04(+0.88%)
Dec 01, 2006 4.114 4.227 4.107 4.180 11,244,083 -0.03(-0.77%)
Nov 30, 2006 4.184 4.239 4.155 4.212 9,823,241 +0.02(+0.56%)
Nov 29, 2006 4.134 4.219 4.134 4.189 16,413,550 +0.08(+1.85%)
Nov 28, 2006 4.069 4.116 4.019 4.113 14,905,864 +0.04(+1.10%)
Nov 27, 2006 4.200 4.230 4.040 4.068 15,451,102 -0.18(-4.18%)
Nov 24, 2006 4.233 4.269 4.212 4.245 5,943,007 -0.04(-0.99%)
Nov 22, 2006 4.264 4.295 4.209 4.288 10,179,571 +0.02(+0.42%)
Nov 21, 2006 4.237 4.275 4.201 4.270 10,856,418 +0.05(+1.14%)
Nov 20, 2006 4.244 4.279 4.190 4.222 6,507,942 -0.02(-0.45%)
Nov 17, 2006 4.189 4.253 4.166 4.241 7,433,683 +0.01(+0.24%)
Nov 16, 2006 4.247 4.276 4.196 4.231 8,117,693 -0.01(-0.29%)
Nov 15, 2006 4.220 4.276 4.180 4.243 10,364,898 +0.04(+0.96%)
Nov 14, 2006 4.127 4.221 4.116 4.203 20,478,216 +0.16(+4.01%)
Nov 13, 2006 4.010 4.056 3.963 4.041 8,729,183 +0.03(+0.64%)
Nov 10, 2006 3.976 4.021 3.957 4.015 10,571,712 -0.00(-0.11%)
Nov 09, 2006 4.122 4.168 3.982 4.020 16,127,054 -0.10(-2.55%)
Nov 08, 2006 4.066 4.141 4.049 4.125 7,583,198 +0.03(+0.74%)
Nov 07, 2006 4.136 4.172 4.076 4.095 8,489,243 -0.03(-0.68%)
Nov 06, 2006 4.110 4.161 4.090 4.123 11,270,047 +0.08(+1.96%)
Nov 03, 2006 4.034 4.081 4.027 4.043 13,049,010 +0.05(+1.32%)
Nov 02, 2006 3.985 4.003 3.942 3.991 5,121,121 -0.01(-0.31%)
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.