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 )

2.670 +0.020 (+0.75%)
Streaming Delayed Price Updated: 9:59 AM EDT, Apr 18, 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, 2008 7.133 7.784 7.046 7.576 50,819,232 +0.53(+7.52%)
Apr 29, 2008 7.203 7.230 6.952 7.046 29,429,932 -0.29(-3.89%)
Apr 28, 2008 7.475 7.535 7.311 7.331 26,425,674 -0.10(-1.31%)
Apr 25, 2008 7.311 7.455 7.257 7.428 17,748,814 +0.14(+1.93%)
Apr 24, 2008 7.307 7.331 7.153 7.287 17,847,946 +0.07(+0.98%)
Apr 23, 2008 7.280 7.347 7.170 7.217 12,486,066 -0.11(-1.51%)
Apr 22, 2008 7.297 7.353 7.213 7.327 19,008,878 +0.01(+0.18%)
Apr 21, 2008 7.378 7.381 7.170 7.314 11,483,741 +0.04(+0.55%)
Apr 18, 2008 7.277 7.378 7.220 7.274 25,513,332 -0.02(-0.28%)
Apr 17, 2008 7.042 7.327 7.039 7.294 35,630,112 +0.30(+4.27%)
Apr 16, 2008 6.831 7.069 6.797 6.995 32,702,678 +0.35(+5.20%)
Apr 15, 2008 6.656 6.726 6.594 6.650 47,930,140 +0.04(+0.64%)
Apr 14, 2008 6.654 6.699 6.518 6.607 21,864,136 -0.11(-1.60%)
Apr 11, 2008 6.759 6.808 6.645 6.714 21,026,172 -0.13(-1.86%)
Apr 10, 2008 6.775 6.927 6.641 6.842 22,604,200 +0.09(+1.36%)
Apr 09, 2008 6.889 6.940 6.670 6.750 25,499,692 -0.14(-1.98%)
Apr 08, 2008 6.773 6.961 6.739 6.887 21,426,562 +0.01(+0.20%)
Apr 07, 2008 6.811 6.931 6.782 6.873 27,396,248 +0.18(+2.74%)
Apr 04, 2008 6.652 6.737 6.605 6.690 25,946,808 +0.06(+0.95%)
Apr 03, 2008 6.551 6.679 6.493 6.627 23,936,674 +0.06(+0.95%)
Apr 02, 2008 6.486 6.721 6.424 6.565 36,659,192 +0.16(+2.48%)
Apr 01, 2008 6.294 6.424 6.294 6.406 38,235,660 +0.20(+3.17%)
Mar 31, 2008 6.064 6.249 6.064 6.209 23,847,626 +0.06(+0.95%)
Mar 28, 2008 6.236 6.278 6.070 6.151 23,120,462 -0.16(-2.55%)
Mar 27, 2008 6.486 6.500 6.220 6.312 21,010,166 -0.16(-2.42%)
Mar 26, 2008 6.609 6.609 6.341 6.468 19,579,696 -0.06(-0.89%)
Mar 25, 2008 6.381 6.614 6.316 6.527 28,686,236 +0.22(+3.48%)
Mar 24, 2008 6.323 6.473 6.256 6.307 21,711,910 +0.04(+0.57%)
Mar 21, 2008 6.258 6.336 6.124 6.272 27,620,872 +0.00(+0.00%)
Mar 20, 2008 6.258 6.336 6.124 6.272 27,620,872 -0.05(-0.78%)
Mar 19, 2008 6.846 6.914 6.243 6.321 46,326,984 -0.52(-7.62%)
Mar 18, 2008 6.712 6.844 6.605 6.842 28,353,566 +0.35(+5.34%)
Mar 17, 2008 6.363 6.598 6.294 6.495 38,464,884 -0.20(-2.94%)
Mar 14, 2008 7.039 7.039 6.538 6.692 37,759,416 -0.24(-3.42%)
Mar 13, 2008 6.728 6.992 6.605 6.929 24,900,428 +0.01(+0.13%)
Mar 12, 2008 7.021 7.104 6.871 6.920 20,302,994 -0.08(-1.09%)
Mar 11, 2008 6.623 7.019 6.623 6.996 32,552,180 +0.42(+6.43%)
Mar 10, 2008 6.741 6.759 6.480 6.574 24,995,726 -0.21(-3.13%)
Mar 07, 2008 6.717 6.916 6.668 6.786 29,353,606 -0.11(-1.56%)
Mar 06, 2008 7.307 7.307 6.893 6.893 26,161,206 -0.43(-5.86%)
Mar 05, 2008 7.157 7.323 7.113 7.323 25,575,090 +0.26(+3.64%)
Mar 04, 2008 7.222 7.303 6.934 7.066 44,727,340 -0.17(-2.41%)
Mar 03, 2008 7.007 7.289 6.945 7.240 29,941,622 +0.22(+3.12%)
Feb 29, 2008 7.148 7.177 6.958 7.021 26,044,368 -0.23(-3.15%)
Feb 28, 2008 7.164 7.289 7.106 7.249 22,038,774 +0.04(+0.50%)
Feb 27, 2008 7.032 7.352 7.025 7.213 43,362,244 +0.14(+1.93%)
Feb 26, 2008 6.684 7.124 6.676 7.077 43,811,284 +0.39(+5.82%)
Feb 25, 2008 6.670 6.777 6.527 6.688 32,246,386 +0.11(+1.60%)
Feb 22, 2008 6.574 6.598 6.381 6.583 23,948,884 +0.17(+2.65%)
Feb 21, 2008 6.473 6.509 6.377 6.413 22,522,306 +0.03(+0.42%)
Feb 20, 2008 6.191 6.442 6.133 6.386 24,425,266 +0.13(+2.11%)
Feb 19, 2008 6.265 6.368 6.181 6.254 23,823,434 +0.15(+2.49%)
Feb 18, 2008 6.039 6.144 5.936 6.102 0 +0.00(+0.00%)
Feb 15, 2008 6.039 6.144 5.936 6.102 21,161,336 -0.07(-1.16%)
Feb 14, 2008 6.292 6.303 6.061 6.173 23,517,436 -0.04(-0.72%)
Feb 13, 2008 6.287 6.301 6.113 6.218 32,327,242 +0.20(+3.27%)
Feb 12, 2008 6.077 6.240 5.999 6.021 48,505,704 +0.16(+2.67%)
Feb 11, 2008 5.704 5.887 5.659 5.865 32,836,874 +0.18(+3.15%)
Feb 08, 2008 5.672 5.900 5.578 5.686 24,454,650 -0.00(-0.08%)
Feb 07, 2008 5.663 5.759 5.522 5.690 35,141,756 +0.09(+1.60%)
Feb 06, 2008 5.619 5.762 5.487 5.601 34,623,072 -0.02(-0.32%)
Feb 05, 2008 5.811 5.865 5.580 5.619 30,781,496 -0.30(-4.99%)
Feb 04, 2008 5.865 5.970 5.851 5.914 15,657,678 -0.04(-0.75%)
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.