Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 4.591 4.610 4.515 4.551 27,872,240 +0.01(+0.17%)
Jan 30, 2007 4.556 4.577 4.516 4.543 11,515,728 +0.02(+0.45%)
Jan 29, 2007 4.616 4.646 4.514 4.523 10,762,955 -0.13(-2.84%)
Jan 26, 2007 4.683 4.693 4.582 4.655 18,800,568 +0.09(+1.99%)
Jan 25, 2007 4.740 4.754 4.550 4.565 11,547,875 -0.14(-2.88%)
Jan 24, 2007 4.703 4.745 4.651 4.700 17,782,584 +0.02(+0.43%)
Jan 23, 2007 4.663 4.718 4.626 4.680 13,949,961 +0.02(+0.38%)
Jan 22, 2007 4.703 4.731 4.612 4.662 10,201,278 -0.02(-0.53%)
Jan 19, 2007 4.600 4.698 4.588 4.687 8,698,411 +0.10(+2.27%)
Jan 18, 2007 4.701 4.706 4.548 4.582 14,137,485 -0.05(-1.09%)
Jan 17, 2007 4.663 4.687 4.612 4.633 9,191,330 -0.01(-0.31%)
Jan 16, 2007 4.606 4.702 4.606 4.647 12,488,171 +0.01(+0.12%)
Jan 12, 2007 4.547 4.672 4.546 4.642 12,470,312 +0.11(+2.35%)
Jan 11, 2007 4.467 4.550 4.450 4.535 12,168,488 +0.07(+1.53%)
Jan 10, 2007 4.435 4.479 4.360 4.467 19,135,432 -0.06(-1.31%)
Jan 09, 2007 4.612 4.612 4.473 4.526 11,774,689 -0.10(-2.15%)
Jan 08, 2007 4.512 4.635 4.488 4.626 16,263,644 +0.15(+3.30%)
Jan 05, 2007 4.673 4.673 4.446 4.478 17,052,136 -0.19(-4.17%)
Jan 04, 2007 4.609 4.690 4.576 4.673 18,155,846 +0.05(+1.07%)
Jan 03, 2007 4.614 4.681 4.591 4.624 16,803,890 +0.11(+2.33%)
Dec 29, 2006 4.500 4.548 4.481 4.519 7,151,788 +0.03(+0.62%)
Dec 28, 2006 4.479 4.505 4.456 4.491 8,384,085 +0.01(+0.25%)
Dec 27, 2006 4.364 4.479 4.364 4.479 9,907,491 +0.12(+2.64%)
Dec 26, 2006 4.352 4.381 4.332 4.364 6,431,162 +0.01(+0.28%)
Dec 22, 2006 4.362 4.362 4.292 4.352 5,806,084 -0.01(-0.28%)
Dec 21, 2006 4.315 4.367 4.311 4.364 7,541,123 +0.02(+0.36%)
Dec 20, 2006 4.319 4.348 4.295 4.348 9,961,962 +0.04(+0.99%)
Dec 19, 2006 4.262 4.306 4.224 4.306 10,940,656 -0.02(-0.57%)
Dec 18, 2006 4.389 4.418 4.299 4.330 10,729,022 -0.06(-1.33%)
Dec 15, 2006 4.344 4.401 4.344 4.389 14,491,993 +0.04(+0.93%)
Dec 14, 2006 4.300 4.364 4.296 4.348 10,228,067 +0.10(+2.29%)
Dec 13, 2006 4.216 4.266 4.195 4.251 7,417,000 +0.02(+0.58%)
Dec 12, 2006 4.270 4.278 4.197 4.226 5,257,801 -0.07(-1.62%)
Dec 11, 2006 4.292 4.322 4.269 4.296 3,919,240 +0.03(+0.60%)
Dec 08, 2006 4.276 4.326 4.260 4.270 5,361,385 -0.01(-0.13%)
Dec 07, 2006 4.333 4.343 4.245 4.276 8,113,516 -0.01(-0.24%)
Dec 06, 2006 4.272 4.343 4.254 4.286 9,863,735 +0.01(+0.13%)
Dec 05, 2006 4.261 4.304 4.236 4.280 12,790,888 +0.05(+1.24%)
Dec 04, 2006 4.166 4.248 4.143 4.227 12,160,451 +0.04(+0.88%)
Dec 01, 2006 4.124 4.238 4.118 4.191 11,214,797 -0.03(-0.77%)
Nov 30, 2006 4.195 4.250 4.166 4.223 9,797,656 +0.02(+0.56%)
Nov 29, 2006 4.145 4.230 4.145 4.199 16,370,800 +0.08(+1.85%)
Nov 28, 2006 4.080 4.127 4.029 4.123 14,867,040 +0.04(+1.10%)
Nov 27, 2006 4.211 4.241 4.051 4.079 15,410,859 -0.18(-4.18%)
Nov 24, 2006 4.244 4.280 4.223 4.257 5,927,528 -0.04(-0.99%)
Nov 22, 2006 4.276 4.306 4.220 4.299 10,153,057 +0.02(+0.42%)
Nov 21, 2006 4.248 4.286 4.212 4.281 10,828,142 +0.05(+1.14%)
Nov 20, 2006 4.255 4.290 4.201 4.233 6,490,991 -0.02(-0.45%)
Nov 17, 2006 4.199 4.264 4.177 4.252 7,414,321 +0.01(+0.24%)
Nov 16, 2006 4.258 4.287 4.207 4.242 8,096,549 -0.01(-0.29%)
Nov 15, 2006 4.231 4.287 4.191 4.254 10,337,902 +0.04(+0.96%)
Nov 14, 2006 4.138 4.232 4.127 4.214 20,424,880 +0.16(+4.01%)
Nov 13, 2006 4.020 4.066 3.973 4.052 8,706,447 +0.03(+0.64%)
Nov 10, 2006 3.987 4.032 3.968 4.026 10,544,178 -0.00(-0.11%)
Nov 09, 2006 4.132 4.179 3.992 4.030 16,085,050 -0.11(-2.55%)
Nov 08, 2006 4.076 4.151 4.059 4.136 7,563,447 +0.03(+0.74%)
Nov 07, 2006 4.147 4.183 4.086 4.105 8,467,132 -0.03(-0.68%)
Nov 06, 2006 4.121 4.171 4.101 4.133 11,240,693 +0.08(+1.96%)
Nov 03, 2006 4.045 4.092 4.037 4.054 13,015,023 +0.05(+1.32%)
Nov 02, 2006 3.996 4.014 3.952 4.001 5,107,782 -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.