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 )

2.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2008 6.869 6.949 6.772 6.856 26,059,664 -0.05(-0.68%)
Jun 27, 2008 6.822 6.954 6.789 6.902 25,991,400 -0.05(-0.68%)
Jun 26, 2008 7.040 7.058 6.862 6.949 37,482,152 -0.23(-3.17%)
Jun 25, 2008 7.077 7.278 7.026 7.177 36,028,300 +0.13(+1.85%)
Jun 24, 2008 7.053 7.154 6.959 7.047 30,801,092 -0.05(-0.71%)
Jun 23, 2008 7.157 7.191 6.993 7.097 22,978,858 -0.08(-1.07%)
Jun 20, 2008 7.365 7.372 7.080 7.174 36,010,076 -0.20(-2.73%)
Jun 19, 2008 7.385 7.429 7.325 7.375 22,590,092 -0.07(-0.95%)
Jun 18, 2008 7.549 7.576 7.338 7.445 28,849,348 -0.14(-1.90%)
Jun 17, 2008 7.586 7.713 7.519 7.589 28,336,236 +0.22(+2.95%)
Jun 16, 2008 7.348 7.432 7.315 7.372 18,429,124 -0.02(-0.27%)
Jun 13, 2008 7.405 7.435 7.306 7.392 24,235,442 +0.04(+0.59%)
Jun 12, 2008 7.134 7.392 7.134 7.348 31,734,226 +0.23(+3.25%)
Jun 11, 2008 7.258 7.291 7.060 7.117 31,623,174 -0.16(-2.26%)
Jun 10, 2008 7.284 7.432 7.164 7.281 31,150,766 -0.25(-3.29%)
Jun 09, 2008 7.646 7.683 7.402 7.529 16,416,641 -0.06(-0.75%)
Jun 06, 2008 7.837 7.837 7.556 7.586 21,050,418 -0.27(-3.50%)
Jun 05, 2008 7.653 7.867 7.653 7.861 20,553,940 +0.27(+3.58%)
Jun 04, 2008 7.643 7.703 7.553 7.589 26,197,986 -0.12(-1.61%)
Jun 03, 2008 7.931 7.931 7.670 7.713 20,813,444 -0.16(-2.00%)
Jun 02, 2008 7.988 7.988 7.784 7.871 22,344,576 -0.17(-2.17%)
May 30, 2008 7.941 8.129 7.938 8.045 26,710,556 +0.14(+1.78%)
May 29, 2008 7.968 8.223 7.834 7.904 36,518,556 -0.06(-0.72%)
May 28, 2008 7.697 7.995 7.603 7.961 31,389,848 +0.37(+4.90%)
May 27, 2008 7.469 7.700 7.418 7.589 21,312,460 +0.00(+0.00%)
May 26, 2008 7.489 7.680 7.482 7.589 0 +0.00(+0.00%)
May 23, 2008 7.489 7.680 7.482 7.589 17,152,650 -0.02(-0.31%)
May 22, 2008 7.509 7.723 7.509 7.613 13,311,862 -0.04(-0.53%)
May 21, 2008 7.767 7.821 7.563 7.653 30,392,494 -0.15(-1.97%)
May 20, 2008 7.811 7.841 7.693 7.807 31,424,554 -0.07(-0.85%)
May 19, 2008 7.824 7.975 7.777 7.874 27,690,220 +0.03(+0.43%)
May 16, 2008 7.844 7.928 7.764 7.841 33,510,208 +0.11(+1.43%)
May 15, 2008 7.666 7.764 7.596 7.730 31,585,504 +0.09(+1.23%)
May 14, 2008 7.643 7.764 7.606 7.636 32,115,226 -0.07(-0.91%)
May 13, 2008 7.847 7.867 7.636 7.707 31,628,004 -0.11(-1.41%)
May 12, 2008 7.700 7.827 7.512 7.817 24,562,022 +0.21(+2.82%)
May 09, 2008 7.573 7.650 7.455 7.603 21,856,990 -0.03(-0.40%)
May 08, 2008 7.660 7.811 7.539 7.633 30,887,494 -0.02(-0.22%)
May 07, 2008 7.931 7.975 7.539 7.650 31,344,610 -0.27(-3.47%)
May 06, 2008 8.028 8.042 7.784 7.924 41,772,732 -0.26(-3.15%)
May 05, 2008 8.159 8.276 8.089 8.182 20,200,750 -0.06(-0.73%)
May 02, 2008 8.353 8.457 8.099 8.243 51,718,540 +0.06(+0.78%)
May 01, 2008 7.697 8.216 7.566 8.179 57,942,872 +0.61(+8.10%)
Apr 30, 2008 7.124 7.774 7.036 7.566 50,884,448 +0.53(+7.52%)
Apr 29, 2008 7.194 7.221 6.943 7.036 29,467,698 -0.28(-3.89%)
Apr 28, 2008 7.465 7.526 7.301 7.321 26,459,584 -0.10(-1.31%)
Apr 25, 2008 7.301 7.445 7.248 7.418 17,771,590 +0.14(+1.93%)
Apr 24, 2008 7.298 7.321 7.144 7.278 17,870,850 +0.07(+0.98%)
Apr 23, 2008 7.271 7.338 7.160 7.207 12,502,090 -0.11(-1.51%)
Apr 22, 2008 7.288 7.343 7.204 7.318 19,033,270 +0.01(+0.18%)
Apr 21, 2008 7.368 7.372 7.160 7.305 11,498,478 +0.04(+0.55%)
Apr 18, 2008 7.268 7.368 7.211 7.264 25,546,074 -0.02(-0.28%)
Apr 17, 2008 7.033 7.318 7.030 7.284 35,675,836 +0.30(+4.27%)
Apr 16, 2008 6.822 7.060 6.789 6.986 32,744,644 +0.35(+5.20%)
Apr 15, 2008 6.648 6.717 6.585 6.641 47,991,652 +0.04(+0.64%)
Apr 14, 2008 6.646 6.690 6.509 6.599 21,892,196 -0.11(-1.60%)
Apr 11, 2008 6.751 6.800 6.637 6.706 21,053,156 -0.13(-1.86%)
Apr 10, 2008 6.766 6.918 6.632 6.833 22,633,208 +0.09(+1.36%)
Apr 09, 2008 6.880 6.931 6.661 6.742 25,532,418 -0.14(-1.98%)
Apr 08, 2008 6.764 6.952 6.730 6.878 21,454,060 +0.01(+0.20%)
Apr 07, 2008 6.802 6.923 6.773 6.864 27,431,408 +0.18(+2.74%)
Apr 04, 2008 6.643 6.728 6.596 6.681 25,980,108 +0.06(+0.95%)
Apr 03, 2008 6.543 6.670 6.485 6.619 23,967,394 +0.06(+0.95%)
Apr 02, 2008 6.478 6.713 6.415 6.556 36,706,240 +0.16(+2.48%)
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.