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 )

2.385 -0.035 (-1.45%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 12, 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 (%)
Apr 30, 2007 4.813 4.820 4.720 4.733 9,220,659 -0.08(-1.67%)
Apr 27, 2007 4.751 4.813 4.697 4.813 11,269,594 +0.00(+0.05%)
Apr 26, 2007 4.873 4.905 4.809 4.811 17,626,674 -0.05(-1.10%)
Apr 25, 2007 4.791 4.882 4.791 4.865 9,502,667 +0.12(+2.49%)
Apr 24, 2007 4.784 4.807 4.662 4.746 9,472,857 -0.05(-1.07%)
Apr 23, 2007 4.840 4.869 4.786 4.798 8,165,286 -0.08(-1.60%)
Apr 20, 2007 4.905 4.907 4.827 4.876 18,740,588 +0.09(+1.86%)
Apr 19, 2007 4.695 4.829 4.657 4.786 15,545,010 +0.02(+0.52%)
Apr 18, 2007 4.650 4.800 4.648 4.762 17,706,032 +0.04(+0.90%)
Apr 17, 2007 4.717 4.784 4.679 4.720 20,409,550 +0.03(+0.57%)
Apr 16, 2007 4.559 4.715 4.559 4.693 22,800,762 +0.15(+3.39%)
Apr 13, 2007 4.541 4.557 4.468 4.539 11,700,902 +0.05(+1.19%)
Apr 12, 2007 4.461 4.501 4.396 4.485 17,173,846 -0.02(-0.40%)
Apr 11, 2007 4.648 4.648 4.454 4.503 17,867,436 -0.11(-2.42%)
Apr 10, 2007 4.621 4.659 4.595 4.615 8,212,331 -0.00(-0.10%)
Apr 09, 2007 4.610 4.646 4.592 4.619 9,533,603 +0.05(+1.17%)
Apr 05, 2007 4.548 4.579 4.514 4.566 9,353,369 +0.02(+0.34%)
Apr 04, 2007 4.526 4.568 4.503 4.550 18,572,682 +0.01(+0.20%)
Apr 03, 2007 4.503 4.584 4.483 4.541 14,402,179 +0.08(+1.77%)
Apr 02, 2007 4.517 4.538 4.415 4.462 61,961,248 -0.05(-1.06%)
Mar 30, 2007 4.555 4.592 4.481 4.510 16,772,578 -0.06(-1.22%)
Mar 29, 2007 4.502 4.570 4.450 4.566 21,213,882 +0.15(+3.36%)
Mar 28, 2007 4.493 4.493 4.362 4.417 15,619,435 -0.09(-2.10%)
Mar 27, 2007 4.541 4.542 4.483 4.512 11,477,626 -0.03(-0.64%)
Mar 26, 2007 4.542 4.553 4.450 4.541 13,161,609 +0.02(+0.52%)
Mar 23, 2007 4.524 4.533 4.470 4.518 13,709,486 +0.01(+0.17%)
Mar 22, 2007 4.534 4.534 4.453 4.510 15,818,500 +0.02(+0.47%)
Mar 21, 2007 4.348 4.519 4.320 4.489 21,439,846 +0.19(+4.33%)
Mar 20, 2007 4.247 4.305 4.226 4.302 13,592,917 +0.06(+1.31%)
Mar 19, 2007 4.192 4.280 4.180 4.247 21,073,998 +0.14(+3.53%)
Mar 16, 2007 4.188 4.188 4.047 4.102 13,384,885 -0.05(-1.10%)
Mar 15, 2007 4.132 4.185 4.098 4.147 11,032,868 +0.01(+0.35%)
Mar 14, 2007 4.069 4.135 3.956 4.133 22,404,684 +0.04(+1.09%)
Mar 13, 2007 4.255 4.218 4.076 4.088 17,679,130 -0.17(-3.91%)
Mar 12, 2007 4.224 4.272 4.184 4.255 13,881,651 +0.04(+0.87%)
Mar 09, 2007 4.224 4.261 4.136 4.218 14,531,751 +0.07(+1.69%)
Mar 08, 2007 4.180 4.192 4.118 4.147 17,150,084 +0.10(+2.59%)
Mar 07, 2007 4.093 4.130 4.038 4.043 21,547,450 -0.02(-0.58%)
Mar 06, 2007 4.014 4.107 3.956 4.066 27,840,416 +0.22(+5.59%)
Mar 05, 2007 3.870 3.928 3.836 3.851 29,913,564 -0.11(-2.70%)
Mar 02, 2007 4.050 4.091 3.923 3.958 23,800,830 -0.15(-3.66%)
Mar 01, 2007 3.949 4.154 3.870 4.108 31,714,492 +0.01(+0.14%)
Feb 28, 2007 4.140 4.178 4.058 4.103 21,910,608 +0.04(+0.88%)
Feb 27, 2007 4.243 4.266 4.003 4.067 40,329,508 -0.37(-8.25%)
Feb 26, 2007 4.472 4.482 4.357 4.433 15,382,709 +0.01(+0.23%)
Feb 23, 2007 4.475 4.484 4.383 4.423 11,741,253 -0.03(-0.78%)
Feb 22, 2007 4.508 4.519 4.439 4.458 11,708,972 +0.01(+0.15%)
Feb 21, 2007 4.460 4.479 4.427 4.451 10,032,163 -0.03(-0.65%)
Feb 20, 2007 4.427 4.500 4.427 4.480 5,188,245 -0.01(-0.12%)
Feb 16, 2007 4.464 4.508 4.447 4.485 12,904,259 -0.05(-1.01%)
Feb 15, 2007 4.584 4.589 4.507 4.531 10,107,485 -0.06(-1.29%)
Feb 14, 2007 4.466 4.626 4.421 4.590 20,209,724 +0.17(+3.94%)
Feb 13, 2007 4.435 4.458 4.387 4.416 12,538,706 -0.01(-0.15%)
Feb 12, 2007 4.505 4.514 4.364 4.423 17,614,704 -0.10(-2.29%)
Feb 09, 2007 4.655 4.664 4.491 4.527 17,516,830 -0.10(-2.17%)
Feb 08, 2007 4.644 4.683 4.581 4.627 12,037,160 -0.04(-0.86%)
Feb 07, 2007 4.657 4.706 4.616 4.667 13,161,609 +0.03(+0.60%)
Feb 06, 2007 4.689 4.689 4.598 4.639 10,073,410 +0.02(+0.43%)
Feb 05, 2007 4.570 4.656 4.538 4.619 11,146,748 +0.08(+1.74%)
Feb 02, 2007 4.570 4.570 4.516 4.540 16,204,077 -0.02(-0.39%)
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.