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 )

2.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 4.739 4.759 4.661 4.698 27,001,426 +0.01(+0.17%)
Jan 30, 2007 4.703 4.724 4.662 4.690 11,155,941 +0.02(+0.45%)
Jan 29, 2007 4.765 4.796 4.660 4.669 10,426,687 -0.14(-2.84%)
Jan 26, 2007 4.834 4.845 4.730 4.805 18,213,182 +0.09(+1.99%)
Jan 25, 2007 4.893 4.907 4.697 4.712 11,187,084 -0.14(-2.88%)
Jan 24, 2007 4.855 4.898 4.801 4.852 17,227,002 +0.02(+0.43%)
Jan 23, 2007 4.813 4.870 4.775 4.831 13,514,122 +0.02(+0.38%)
Jan 22, 2007 4.855 4.884 4.760 4.812 9,882,558 -0.03(-0.53%)
Jan 19, 2007 4.749 4.849 4.736 4.838 8,426,646 +0.11(+2.27%)
Jan 18, 2007 4.853 4.857 4.694 4.730 13,695,786 -0.05(-1.09%)
Jan 17, 2007 4.813 4.838 4.760 4.782 8,904,164 -0.02(-0.31%)
Jan 16, 2007 4.755 4.854 4.755 4.797 12,098,002 +0.01(+0.12%)
Jan 12, 2007 4.693 4.823 4.692 4.792 12,080,701 +0.11(+2.35%)
Jan 11, 2007 4.611 4.697 4.594 4.682 11,788,307 +0.07(+1.53%)
Jan 10, 2007 4.578 4.624 4.500 4.611 18,537,582 -0.06(-1.31%)
Jan 09, 2007 4.760 4.760 4.617 4.672 11,406,811 -0.10(-2.15%)
Jan 08, 2007 4.657 4.785 4.633 4.775 15,755,518 +0.15(+3.30%)
Jan 05, 2007 4.824 4.824 4.589 4.623 16,519,374 -0.20(-4.17%)
Jan 04, 2007 4.758 4.841 4.723 4.824 17,588,600 +0.05(+1.07%)
Jan 03, 2007 4.763 4.832 4.739 4.773 16,278,885 +0.11(+2.33%)
Dec 29, 2006 4.645 4.694 4.625 4.664 6,928,344 +0.03(+0.62%)
Dec 28, 2006 4.624 4.650 4.600 4.635 8,122,141 +0.01(+0.25%)
Dec 27, 2006 4.505 4.624 4.505 4.624 9,597,950 +0.12(+2.64%)
Dec 26, 2006 4.492 4.522 4.471 4.505 6,230,233 +0.01(+0.28%)
Dec 22, 2006 4.503 4.503 4.431 4.492 5,624,684 -0.01(-0.28%)
Dec 21, 2006 4.454 4.508 4.451 4.505 7,305,515 +0.02(+0.36%)
Dec 20, 2006 4.459 4.489 4.433 4.489 9,650,720 +0.04(+0.99%)
Dec 19, 2006 4.400 4.445 4.360 4.445 10,598,836 -0.03(-0.57%)
Dec 18, 2006 4.530 4.560 4.438 4.470 10,393,815 -0.06(-1.33%)
Dec 15, 2006 4.484 4.543 4.484 4.530 14,039,219 +0.04(+0.93%)
Dec 14, 2006 4.439 4.505 4.434 4.489 9,908,510 +0.10(+2.29%)
Dec 13, 2006 4.352 4.403 4.330 4.388 7,185,270 +0.03(+0.58%)
Dec 12, 2006 4.408 4.416 4.333 4.363 5,093,531 -0.07(-1.62%)
Dec 11, 2006 4.431 4.461 4.407 4.434 3,796,791 +0.03(+0.60%)
Dec 08, 2006 4.414 4.466 4.397 4.408 5,193,879 -0.01(-0.13%)
Dec 07, 2006 4.472 4.483 4.382 4.414 7,860,025 -0.01(-0.24%)
Dec 06, 2006 4.410 4.483 4.392 4.424 9,555,562 +0.01(+0.13%)
Dec 05, 2006 4.398 4.442 4.373 4.418 12,391,261 +0.05(+1.25%)
Dec 04, 2006 4.300 4.385 4.277 4.364 11,780,522 +0.04(+0.88%)
Dec 01, 2006 4.257 4.374 4.251 4.326 10,864,413 -0.03(-0.77%)
Nov 30, 2006 4.330 4.387 4.300 4.359 9,491,547 +0.02(+0.56%)
Nov 29, 2006 4.278 4.366 4.278 4.335 15,859,326 +0.08(+1.85%)
Nov 28, 2006 4.211 4.260 4.159 4.256 14,402,548 +0.05(+1.10%)
Nov 27, 2006 4.346 4.378 4.181 4.210 14,929,376 -0.18(-4.18%)
Nov 24, 2006 4.381 4.418 4.359 4.394 5,742,334 -0.04(-0.99%)
Nov 22, 2006 4.414 4.445 4.356 4.438 9,835,844 +0.02(+0.42%)
Nov 21, 2006 4.385 4.424 4.348 4.419 10,489,837 +0.05(+1.14%)
Nov 20, 2006 4.393 4.429 4.336 4.370 6,288,193 -0.02(-0.45%)
Nov 17, 2006 4.335 4.402 4.312 4.389 7,182,675 +0.01(+0.24%)
Nov 16, 2006 4.395 4.425 4.343 4.379 7,843,588 -0.01(-0.29%)
Nov 15, 2006 4.367 4.425 4.326 4.392 10,014,914 +0.04(+0.96%)
Nov 14, 2006 4.271 4.368 4.260 4.350 19,786,744 +0.17(+4.01%)
Nov 13, 2006 4.150 4.197 4.101 4.182 8,434,431 +0.03(+0.64%)
Nov 10, 2006 4.115 4.162 4.096 4.156 10,214,745 -0.00(-0.11%)
Nov 09, 2006 4.266 4.314 4.121 4.160 15,582,504 -0.11(-2.55%)
Nov 08, 2006 4.208 4.285 4.190 4.269 7,327,142 +0.03(+0.74%)
Nov 07, 2006 4.281 4.318 4.218 4.238 8,202,592 -0.03(-0.68%)
Nov 06, 2006 4.254 4.306 4.233 4.267 10,889,500 +0.08(+1.96%)
Nov 03, 2006 4.175 4.224 4.167 4.185 12,608,393 +0.05(+1.32%)
Nov 02, 2006 4.125 4.143 4.079 4.130 4,948,199 -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.