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 2, 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 (%)
Jul 31, 2007 5.960 6.062 5.799 5.817 28,430,864 -0.02(-0.31%)
Jul 30, 2007 5.808 5.922 5.700 5.834 35,109,400 +0.10(+1.75%)
Jul 27, 2007 5.841 5.852 5.611 5.734 29,113,044 -0.04(-0.77%)
Jul 26, 2007 5.866 5.933 5.551 5.779 37,603,928 -0.39(-6.30%)
Jul 25, 2007 6.154 6.228 5.897 6.167 24,849,542 +0.03(+0.55%)
Jul 24, 2007 6.446 6.446 6.071 6.134 24,204,132 -0.37(-5.73%)
Jul 23, 2007 6.366 6.529 6.353 6.507 16,057,063 +0.20(+3.15%)
Jul 20, 2007 6.350 6.391 6.281 6.308 22,257,054 -0.09(-1.40%)
Jul 19, 2007 6.364 6.417 6.295 6.397 18,585,972 +0.17(+2.69%)
Jul 18, 2007 6.176 6.266 6.058 6.230 17,669,732 -0.00(-0.04%)
Jul 17, 2007 6.205 6.266 6.165 6.232 20,612,374 +0.07(+1.09%)
Jul 16, 2007 6.132 6.221 6.105 6.165 18,731,084 +0.09(+1.43%)
Jul 13, 2007 6.076 6.114 5.924 6.078 28,556,570 +0.17(+2.80%)
Jul 12, 2007 5.729 5.975 5.723 5.913 30,478,934 +0.28(+5.00%)
Jul 11, 2007 5.497 5.638 5.493 5.631 17,997,886 +0.10(+1.90%)
Jul 10, 2007 5.506 5.549 5.473 5.526 17,089,530 -0.05(-0.88%)
Jul 09, 2007 5.604 5.645 5.528 5.575 15,485,023 +0.06(+1.18%)
Jul 06, 2007 5.578 5.580 5.459 5.511 22,577,100 +0.00(+0.00%)
Jul 05, 2007 5.542 5.551 5.455 5.511 19,888,336 -0.01(-0.12%)
Jul 03, 2007 5.546 5.566 5.499 5.517 6,907,800 +0.03(+0.49%)
Jul 02, 2007 5.437 5.493 5.419 5.490 15,840,486 +0.10(+1.95%)
Jun 29, 2007 5.426 5.473 5.339 5.385 11,041,736 +0.01(+0.21%)
Jun 28, 2007 5.394 5.444 5.372 5.374 22,044,972 +0.02(+0.38%)
Jun 27, 2007 5.234 5.356 5.205 5.354 19,484,206 +0.03(+0.55%)
Jun 26, 2007 5.452 5.517 5.294 5.325 24,372,940 -0.09(-1.65%)
Jun 25, 2007 5.511 5.553 5.374 5.415 20,454,342 -0.09(-1.62%)
Jun 22, 2007 5.580 5.580 5.477 5.504 19,163,662 -0.09(-1.56%)
Jun 21, 2007 5.595 5.685 5.479 5.591 26,319,480 +0.05(+0.97%)
Jun 20, 2007 5.808 5.817 5.528 5.537 39,960,036 -0.21(-3.73%)
Jun 19, 2007 5.783 5.826 5.729 5.752 19,916,222 -0.04(-0.73%)
Jun 18, 2007 5.805 5.828 5.703 5.794 17,460,216 +0.02(+0.43%)
Jun 15, 2007 5.658 5.792 5.651 5.770 20,897,104 +0.23(+4.20%)
Jun 14, 2007 5.484 5.562 5.470 5.537 17,821,498 +0.10(+1.93%)
Jun 13, 2007 5.397 5.450 5.350 5.432 17,299,944 +0.07(+1.29%)
Jun 12, 2007 5.428 5.473 5.307 5.363 20,432,404 -0.11(-2.08%)
Jun 11, 2007 5.417 5.540 5.379 5.477 23,540,244 +0.09(+1.66%)
Jun 08, 2007 5.361 5.403 5.278 5.388 32,746,344 +0.08(+1.52%)
Jun 07, 2007 5.511 5.535 5.234 5.307 18,522,946 -0.20(-3.69%)
Jun 06, 2007 5.591 5.622 5.441 5.511 20,441,806 -0.18(-3.22%)
Jun 05, 2007 5.727 5.738 5.636 5.694 14,348,840 -0.08(-1.35%)
Jun 04, 2007 5.808 5.875 5.705 5.772 16,975,106 -0.13(-2.23%)
Jun 01, 2007 5.783 5.922 5.770 5.904 13,578,327 +0.23(+4.10%)
May 31, 2007 5.716 5.716 5.571 5.671 12,819,946 +0.01(+0.16%)
May 30, 2007 5.513 5.691 5.473 5.662 30,060,200 +0.01(+0.24%)
May 29, 2007 5.721 5.781 5.591 5.649 16,392,483 +0.06(+1.08%)
May 25, 2007 5.528 5.624 5.488 5.589 10,700,823 +0.15(+2.79%)
May 24, 2007 5.584 5.669 5.417 5.437 22,323,764 -0.20(-3.49%)
May 23, 2007 5.694 5.729 5.616 5.633 15,840,038 -0.03(-0.59%)
May 22, 2007 5.799 5.852 5.602 5.667 24,428,454 -0.08(-1.36%)
May 21, 2007 5.694 5.801 5.689 5.745 12,869,675 +0.08(+1.50%)
May 18, 2007 5.569 5.683 5.562 5.660 15,407,524 +0.08(+1.40%)
May 17, 2007 5.452 5.611 5.370 5.582 21,539,980 +0.07(+1.30%)
May 16, 2007 5.339 5.511 5.294 5.511 22,538,770 +0.28(+5.29%)
May 15, 2007 5.205 5.341 5.205 5.234 14,516,230 +0.03(+0.56%)
May 14, 2007 5.339 5.361 5.138 5.205 11,918,306 -0.09(-1.69%)
May 11, 2007 5.289 5.327 5.222 5.294 13,366,133 +0.06(+1.11%)
May 10, 2007 5.379 5.493 5.216 5.236 32,827,050 -0.19(-3.46%)
May 09, 2007 5.131 5.439 5.111 5.423 31,915,112 +0.29(+5.75%)
May 08, 2007 5.044 5.140 4.992 5.129 15,629,178 +0.02(+0.48%)
May 07, 2007 5.033 5.140 5.033 5.104 21,232,170 +0.09(+1.87%)
May 04, 2007 5.028 5.041 4.869 5.010 15,631,864 +0.05(+0.94%)
May 03, 2007 4.936 4.966 4.865 4.963 13,938,267 +0.08(+1.65%)
May 02, 2007 4.807 4.910 4.780 4.883 7,771,835 +0.13(+2.63%)
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.