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 )

2.640 +0.010 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
May 30, 2008 7.951 8.139 7.948 8.055 26,676,322 +0.14(+1.78%)
May 29, 2008 7.978 8.233 7.844 7.914 36,471,756 -0.06(-0.72%)
May 28, 2008 7.706 8.005 7.613 7.971 31,349,618 +0.37(+4.90%)
May 27, 2008 7.478 7.710 7.428 7.599 21,285,146 +0.00(+0.00%)
May 26, 2008 7.498 7.690 7.492 7.599 0 +0.00(+0.00%)
May 23, 2008 7.498 7.690 7.492 7.599 17,130,666 -0.02(-0.31%)
May 22, 2008 7.519 7.733 7.519 7.623 13,294,801 -0.04(-0.53%)
May 21, 2008 7.777 7.831 7.572 7.663 30,353,542 -0.15(-1.97%)
May 20, 2008 7.821 7.851 7.703 7.817 31,384,280 -0.07(-0.85%)
May 19, 2008 7.834 7.985 7.787 7.884 27,654,732 +0.03(+0.43%)
May 16, 2008 7.854 7.938 7.774 7.851 33,467,260 +0.11(+1.43%)
May 15, 2008 7.676 7.774 7.606 7.740 31,545,024 +0.09(+1.23%)
May 14, 2008 7.653 7.774 7.616 7.646 32,074,066 -0.07(-0.91%)
May 13, 2008 7.857 7.878 7.646 7.717 31,587,468 -0.11(-1.41%)
May 12, 2008 7.710 7.837 7.522 7.827 24,530,542 +0.21(+2.82%)
May 09, 2008 7.582 7.659 7.465 7.613 21,828,978 -0.03(-0.40%)
May 08, 2008 7.670 7.821 7.549 7.643 30,847,908 -0.02(-0.22%)
May 07, 2008 7.941 7.985 7.549 7.659 31,304,438 -0.28(-3.47%)
May 06, 2008 8.039 8.052 7.794 7.935 41,719,196 -0.26(-3.15%)
May 05, 2008 8.169 8.287 8.099 8.193 20,174,860 -0.06(-0.73%)
May 02, 2008 8.364 8.468 8.109 8.253 51,652,256 +0.06(+0.78%)
May 01, 2008 7.706 8.226 7.576 8.190 57,868,612 +0.61(+8.10%)
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%)
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.