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 )

2.710 -0.010 (-0.37%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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 (%)
May 31, 2007 5.717 5.717 5.571 5.672 12,818,917 +0.01(+0.16%)
May 30, 2007 5.513 5.692 5.473 5.663 30,057,788 +0.01(+0.24%)
May 29, 2007 5.721 5.781 5.591 5.649 16,391,168 +0.06(+1.08%)
May 25, 2007 5.529 5.625 5.489 5.589 10,699,964 +0.15(+2.79%)
May 24, 2007 5.585 5.670 5.417 5.437 22,321,972 -0.20(-3.49%)
May 23, 2007 5.694 5.730 5.616 5.634 15,838,767 -0.03(-0.59%)
May 22, 2007 5.799 5.853 5.603 5.667 24,426,492 -0.08(-1.36%)
May 21, 2007 5.694 5.801 5.690 5.746 12,868,643 +0.08(+1.50%)
May 18, 2007 5.569 5.683 5.562 5.661 15,406,288 +0.08(+1.40%)
May 17, 2007 5.453 5.612 5.370 5.582 21,538,252 +0.07(+1.30%)
May 16, 2007 5.339 5.511 5.294 5.511 22,536,960 +0.28(+5.29%)
May 15, 2007 5.205 5.341 5.205 5.234 14,515,065 +0.03(+0.56%)
May 14, 2007 5.339 5.361 5.138 5.205 11,917,350 -0.09(-1.69%)
May 11, 2007 5.290 5.328 5.223 5.294 13,365,060 +0.06(+1.11%)
May 10, 2007 5.379 5.493 5.216 5.236 32,824,414 -0.19(-3.46%)
May 09, 2007 5.131 5.440 5.111 5.424 31,912,550 +0.29(+5.75%)
May 08, 2007 5.044 5.140 4.993 5.129 15,627,924 +0.02(+0.48%)
May 07, 2007 5.033 5.140 5.033 5.104 21,230,466 +0.09(+1.87%)
May 04, 2007 5.028 5.042 4.870 5.011 15,630,610 +0.05(+0.95%)
May 03, 2007 4.937 4.966 4.865 4.964 13,937,148 +0.08(+1.65%)
May 02, 2007 4.807 4.910 4.781 4.883 7,771,211 +0.13(+2.63%)
May 01, 2007 4.743 4.787 4.684 4.758 5,695,456 +0.02(+0.38%)
Apr 30, 2007 4.821 4.827 4.727 4.740 9,206,379 -0.08(-1.67%)
Apr 27, 2007 4.758 4.821 4.705 4.821 11,252,141 +0.00(+0.05%)
Apr 26, 2007 4.881 4.912 4.816 4.818 17,599,376 -0.05(-1.10%)
Apr 25, 2007 4.798 4.890 4.798 4.872 9,487,951 +0.12(+2.49%)
Apr 24, 2007 4.792 4.814 4.669 4.754 9,458,186 -0.05(-1.07%)
Apr 23, 2007 4.848 4.877 4.794 4.805 8,152,641 -0.08(-1.60%)
Apr 20, 2007 4.912 4.915 4.834 4.883 18,711,564 +0.09(+1.86%)
Apr 19, 2007 4.702 4.836 4.664 4.794 15,520,935 +0.02(+0.52%)
Apr 18, 2007 4.658 4.807 4.655 4.769 17,678,610 +0.04(+0.90%)
Apr 17, 2007 4.725 4.792 4.687 4.727 20,377,942 +0.03(+0.57%)
Apr 16, 2007 4.566 4.722 4.566 4.700 22,765,450 +0.15(+3.39%)
Apr 13, 2007 4.548 4.564 4.474 4.546 11,682,781 +0.05(+1.19%)
Apr 12, 2007 4.468 4.508 4.403 4.492 17,147,250 -0.02(-0.40%)
Apr 11, 2007 4.655 4.655 4.461 4.510 17,839,764 -0.11(-2.42%)
Apr 10, 2007 4.629 4.667 4.602 4.622 8,199,613 -0.00(-0.10%)
Apr 09, 2007 4.617 4.653 4.600 4.626 9,518,839 +0.05(+1.17%)
Apr 05, 2007 4.555 4.586 4.521 4.573 9,338,883 +0.02(+0.34%)
Apr 04, 2007 4.533 4.575 4.510 4.557 18,543,918 +0.01(+0.20%)
Apr 03, 2007 4.510 4.591 4.490 4.548 14,379,875 +0.08(+1.77%)
Apr 02, 2007 4.524 4.545 4.422 4.469 61,865,288 -0.05(-1.06%)
Mar 30, 2007 4.562 4.600 4.488 4.517 16,746,602 -0.06(-1.22%)
Mar 29, 2007 4.509 4.577 4.457 4.573 21,181,028 +0.15(+3.36%)
Mar 28, 2007 4.500 4.500 4.368 4.424 15,595,245 -0.09(-2.10%)
Mar 27, 2007 4.548 4.549 4.490 4.519 11,459,851 -0.03(-0.64%)
Mar 26, 2007 4.549 4.560 4.457 4.548 13,141,226 +0.02(+0.52%)
Mar 23, 2007 4.531 4.540 4.477 4.525 13,688,255 +0.01(+0.17%)
Mar 22, 2007 4.541 4.541 4.460 4.517 15,794,002 +0.02(+0.47%)
Mar 21, 2007 4.355 4.526 4.327 4.496 21,406,644 +0.19(+4.33%)
Mar 20, 2007 4.253 4.311 4.232 4.309 13,571,866 +0.06(+1.31%)
Mar 19, 2007 4.199 4.287 4.186 4.253 21,041,360 +0.15(+3.53%)
Mar 16, 2007 4.194 4.194 4.053 4.108 13,364,156 -0.05(-1.10%)
Mar 15, 2007 4.138 4.192 4.105 4.154 11,015,782 +0.01(+0.35%)
Mar 14, 2007 4.076 4.142 3.962 4.139 22,369,986 +0.04(+1.09%)
Mar 13, 2007 4.261 4.224 4.082 4.095 17,651,752 -0.17(-3.91%)
Mar 12, 2007 4.231 4.279 4.191 4.261 13,860,152 +0.04(+0.87%)
Mar 09, 2007 4.231 4.268 4.143 4.224 14,509,245 +0.07(+1.69%)
Mar 08, 2007 4.186 4.199 4.125 4.154 17,123,524 +0.10(+2.59%)
Mar 07, 2007 4.099 4.136 4.044 4.049 21,514,080 -0.02(-0.58%)
Mar 06, 2007 4.020 4.114 3.962 4.072 27,797,300 +0.22(+5.59%)
Mar 05, 2007 3.876 3.934 3.842 3.857 29,867,236 -0.11(-2.71%)
Mar 02, 2007 4.057 4.097 3.929 3.964 23,763,970 -0.15(-3.66%)
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.