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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.110 7.193 7.009 7.096 25,177,876 -0.05(-0.68%)
Jun 27, 2008 7.061 7.198 7.026 7.144 25,111,922 -0.05(-0.67%)
Jun 26, 2008 7.286 7.305 7.103 7.193 36,213,856 -0.24(-3.17%)
Jun 25, 2008 7.325 7.533 7.273 7.429 34,809,200 +0.14(+1.85%)
Jun 24, 2008 7.300 7.404 7.203 7.293 29,758,866 -0.05(-0.71%)
Jun 23, 2008 7.408 7.442 7.238 7.345 22,201,316 -0.08(-1.07%)
Jun 20, 2008 7.623 7.630 7.328 7.425 34,791,592 -0.21(-2.73%)
Jun 19, 2008 7.644 7.689 7.581 7.633 21,825,704 -0.07(-0.95%)
Jun 18, 2008 7.814 7.841 7.595 7.706 27,873,166 -0.15(-1.90%)
Jun 17, 2008 7.852 7.983 7.782 7.855 27,377,416 +0.23(+2.95%)
Jun 16, 2008 7.605 7.692 7.571 7.630 17,805,532 -0.02(-0.27%)
Jun 13, 2008 7.664 7.696 7.562 7.651 23,415,382 +0.05(+0.59%)
Jun 12, 2008 7.383 7.651 7.383 7.605 30,660,426 +0.24(+3.25%)
Jun 11, 2008 7.512 7.546 7.307 7.366 30,553,132 -0.17(-2.26%)
Jun 10, 2008 7.540 7.692 7.415 7.536 30,096,710 -0.26(-3.29%)
Jun 09, 2008 7.914 7.952 7.661 7.793 15,861,147 -0.06(-0.75%)
Jun 06, 2008 8.112 8.112 7.820 7.852 20,338,128 -0.28(-3.50%)
Jun 05, 2008 7.921 8.143 7.921 8.136 19,858,450 +0.28(+3.58%)
Jun 04, 2008 7.911 7.973 7.817 7.855 25,311,518 -0.13(-1.61%)
Jun 03, 2008 8.209 8.209 7.938 7.983 20,109,174 -0.16(-2.00%)
Jun 02, 2008 8.268 8.268 8.056 8.146 21,588,498 -0.18(-2.17%)
May 30, 2008 8.219 8.414 8.216 8.327 25,806,744 +0.15(+1.78%)
May 29, 2008 8.247 8.511 8.108 8.181 35,282,868 -0.06(-0.72%)
May 28, 2008 7.966 8.275 7.869 8.240 30,327,700 +0.38(+4.90%)
May 27, 2008 7.730 7.970 7.678 7.855 20,591,304 +0.00(+0.00%)
May 26, 2008 7.751 7.949 7.744 7.855 0 +0.00(+0.00%)
May 23, 2008 7.751 7.949 7.744 7.855 16,572,251 -0.02(-0.31%)
May 22, 2008 7.772 7.994 7.772 7.879 12,861,425 -0.04(-0.53%)
May 21, 2008 8.039 8.094 7.827 7.921 29,364,094 -0.16(-1.97%)
May 20, 2008 8.084 8.115 7.963 8.081 30,361,232 -0.07(-0.85%)
May 19, 2008 8.098 8.254 8.049 8.150 26,753,258 +0.03(+0.43%)
May 16, 2008 8.119 8.205 8.035 8.115 32,376,314 +0.11(+1.43%)
May 15, 2008 7.935 8.035 7.862 8.001 30,516,738 +0.10(+1.23%)
May 14, 2008 7.911 8.035 7.872 7.904 31,028,534 -0.07(-0.91%)
May 13, 2008 8.122 8.143 7.904 7.977 30,557,798 -0.11(-1.41%)
May 12, 2008 7.970 8.101 7.775 8.091 23,730,910 +0.22(+2.82%)
May 09, 2008 7.838 7.918 7.716 7.869 21,117,410 -0.03(-0.40%)
May 08, 2008 7.928 8.084 7.803 7.900 29,842,346 -0.02(-0.22%)
May 07, 2008 8.209 8.254 7.803 7.918 30,283,994 -0.28(-3.47%)
May 06, 2008 8.309 8.323 8.056 8.202 40,359,256 -0.27(-3.15%)
May 05, 2008 8.445 8.566 8.372 8.469 19,517,210 -0.06(-0.73%)
May 02, 2008 8.646 8.753 8.382 8.531 49,968,524 +0.07(+0.78%)
May 01, 2008 7.966 8.504 7.831 8.466 55,982,244 +0.63(+8.10%)
Apr 30, 2008 7.373 8.046 7.283 7.831 49,162,656 +0.55(+7.52%)
Apr 29, 2008 7.446 7.474 7.186 7.283 28,470,592 -0.29(-3.89%)
Apr 28, 2008 7.727 7.789 7.557 7.578 25,564,264 -0.10(-1.31%)
Apr 25, 2008 7.557 7.706 7.501 7.678 17,170,248 +0.15(+1.93%)
Apr 24, 2008 7.553 7.578 7.394 7.533 17,266,150 +0.07(+0.98%)
Apr 23, 2008 7.526 7.595 7.411 7.460 12,079,053 -0.11(-1.51%)
Apr 22, 2008 7.543 7.600 7.456 7.574 18,389,236 +0.01(+0.18%)
Apr 21, 2008 7.626 7.630 7.411 7.560 11,109,401 +0.04(+0.55%)
Apr 18, 2008 7.522 7.626 7.463 7.519 24,681,664 -0.02(-0.28%)
Apr 17, 2008 7.279 7.574 7.276 7.540 34,468,660 +0.31(+4.27%)
Apr 16, 2008 7.061 7.307 7.026 7.231 31,636,656 +0.36(+5.20%)
Apr 15, 2008 6.881 6.952 6.816 6.874 46,367,752 +0.04(+0.64%)
Apr 14, 2008 6.878 6.925 6.737 6.830 21,151,426 -0.11(-1.60%)
Apr 11, 2008 6.987 7.038 6.869 6.941 20,340,778 -0.13(-1.86%)
Apr 10, 2008 7.003 7.160 6.864 7.073 21,867,366 +0.09(+1.36%)
Apr 09, 2008 7.121 7.174 6.894 6.978 24,668,474 -0.14(-1.98%)
Apr 08, 2008 7.001 7.195 6.966 7.119 20,728,116 +0.01(+0.20%)
Apr 07, 2008 7.040 7.165 7.010 7.105 26,503,206 +0.19(+2.74%)
Apr 04, 2008 6.876 6.964 6.827 6.915 25,101,016 +0.06(+0.95%)
Apr 03, 2008 6.772 6.904 6.712 6.851 23,156,406 +0.06(+0.95%)
Apr 02, 2008 6.705 6.948 6.640 6.786 35,464,208 +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.