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 )

2.580 -0.020 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Oct 31, 2007 7.526 7.734 7.484 7.629 27,240,052 +0.31(+4.21%)
Oct 30, 2007 7.352 7.530 7.269 7.320 32,681,954 -0.11(-1.53%)
Oct 29, 2007 7.354 7.490 7.343 7.434 14,353,853 +0.10(+1.40%)
Oct 26, 2007 7.131 7.347 7.032 7.332 22,435,412 +0.34(+4.82%)
Oct 25, 2007 7.106 7.106 6.840 6.994 18,257,574 -0.08(-1.07%)
Oct 24, 2007 7.057 7.144 6.773 7.070 26,785,356 -0.03(-0.38%)
Oct 23, 2007 6.898 7.110 6.892 7.097 19,240,440 +0.41(+6.08%)
Oct 22, 2007 6.476 6.764 6.456 6.690 17,204,996 +0.07(+1.01%)
Oct 19, 2007 6.892 6.896 6.597 6.623 22,211,430 -0.29(-4.14%)
Oct 18, 2007 6.677 6.974 6.646 6.909 15,805,641 +0.17(+2.52%)
Oct 17, 2007 6.838 6.845 6.572 6.740 21,408,326 +0.06(+0.97%)
Oct 16, 2007 6.728 6.742 6.597 6.675 21,236,446 -0.24(-3.46%)
Oct 15, 2007 7.075 7.139 6.769 6.914 17,116,862 -0.11(-1.53%)
Oct 12, 2007 6.947 7.119 6.896 7.021 12,446,853 +0.10(+1.52%)
Oct 11, 2007 7.227 7.260 6.728 6.916 23,981,206 -0.21(-2.98%)
Oct 10, 2007 7.160 7.184 7.026 7.128 12,820,592 -0.09(-1.21%)
Oct 09, 2007 7.137 7.238 7.097 7.215 16,202,855 +0.13(+1.83%)
Oct 08, 2007 7.041 7.097 6.938 7.086 13,280,378 +0.05(+0.70%)
Oct 05, 2007 6.916 7.166 6.858 7.037 29,243,578 +0.36(+5.42%)
Oct 04, 2007 6.632 6.720 6.440 6.675 15,152,519 +0.15(+2.22%)
Oct 03, 2007 6.849 6.867 6.454 6.530 26,685,220 -0.33(-4.76%)
Oct 02, 2007 6.706 6.916 6.590 6.856 19,435,830 +0.10(+1.49%)
Oct 01, 2007 6.559 6.831 6.548 6.755 16,175,512 +0.19(+2.96%)
Sep 28, 2007 6.601 6.623 6.449 6.561 16,351,743 -0.02(-0.24%)
Sep 27, 2007 6.474 6.590 6.422 6.577 24,016,114 +0.17(+2.65%)
Sep 26, 2007 6.217 6.443 6.121 6.407 24,350,790 +0.30(+4.94%)
Sep 25, 2007 5.953 6.130 5.817 6.105 11,445,486 +0.06(+0.92%)
Sep 24, 2007 6.047 6.067 5.976 6.049 11,798,257 +0.08(+1.31%)
Sep 21, 2007 6.031 6.081 5.958 5.971 11,800,020 +0.03(+0.53%)
Sep 20, 2007 5.980 6.072 5.848 5.940 16,493,035 -0.03(-0.45%)
Sep 19, 2007 6.029 6.116 5.964 5.967 25,083,998 +0.09(+1.56%)
Sep 18, 2007 5.569 5.929 5.491 5.875 31,519,290 +0.40(+7.30%)
Sep 17, 2007 5.536 5.589 5.408 5.475 11,379,171 -0.09(-1.68%)
Sep 14, 2007 5.520 5.652 5.486 5.569 19,356,436 +0.03(+0.52%)
Sep 13, 2007 5.442 5.578 5.388 5.540 16,893,060 +0.17(+3.25%)
Sep 12, 2007 5.361 5.422 5.317 5.366 16,934,982 +0.03(+0.50%)
Sep 11, 2007 5.379 5.384 5.247 5.339 16,663,787 +0.08(+1.44%)
Sep 10, 2007 5.330 5.372 5.178 5.263 16,470,653 -0.09(-1.63%)
Sep 07, 2007 5.422 5.444 5.179 5.350 18,892,898 -0.15(-2.80%)
Sep 06, 2007 5.533 5.547 5.433 5.504 12,536,898 +0.01(+0.16%)
Sep 05, 2007 5.511 5.569 5.390 5.495 18,692,248 -0.15(-2.65%)
Sep 04, 2007 5.616 5.710 5.580 5.645 20,622,256 +0.13(+2.39%)
Aug 31, 2007 5.484 5.578 5.428 5.513 18,906,068 +0.20(+3.70%)
Aug 30, 2007 5.290 5.419 5.236 5.317 20,072,198 -0.06(-1.16%)
Aug 29, 2007 5.261 5.381 5.174 5.379 15,213,847 +0.21(+4.06%)
Aug 28, 2007 5.431 5.435 5.142 5.169 22,834,626 -0.30(-5.47%)
Aug 27, 2007 5.502 5.538 5.408 5.469 11,415,131 -0.02(-0.41%)
Aug 24, 2007 5.247 5.529 5.216 5.491 18,671,052 +0.16(+3.06%)
Aug 23, 2007 5.422 5.431 5.194 5.328 23,182,786 -0.06(-1.12%)
Aug 22, 2007 5.256 5.395 5.145 5.388 22,794,278 +0.22(+4.24%)
Aug 21, 2007 5.104 5.223 5.026 5.169 19,872,626 +0.04(+0.70%)
Aug 20, 2007 5.238 5.302 5.031 5.133 34,746,180 +0.03(+0.53%)
Aug 17, 2007 5.125 5.234 4.676 5.107 58,912,336 +0.30(+6.23%)
Aug 16, 2007 4.635 4.881 4.452 4.807 56,245,900 -0.25(-4.86%)
Aug 15, 2007 5.305 5.379 4.977 5.053 43,999,068 -0.31(-5.87%)
Aug 14, 2007 5.542 5.582 5.348 5.368 24,535,272 -0.23(-4.11%)
Aug 13, 2007 5.754 5.808 5.576 5.598 17,706,812 -0.09(-1.57%)
Aug 10, 2007 5.542 5.705 5.250 5.687 29,916,080 -0.06(-1.09%)
Aug 09, 2007 5.752 5.942 5.703 5.750 27,889,360 -0.28(-4.70%)
Aug 08, 2007 5.931 6.136 5.931 6.034 24,027,828 +0.20(+3.49%)
Aug 07, 2007 5.766 5.909 5.651 5.830 21,066,872 +0.08(+1.32%)
Aug 06, 2007 5.636 5.754 5.174 5.754 30,204,930 +0.04(+0.62%)
Aug 03, 2007 5.752 5.958 5.683 5.719 15,982,682 -0.19(-3.21%)
Aug 02, 2007 5.920 5.958 5.817 5.909 16,127,497 +0.06(+1.03%)
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.