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
Official Closing 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 29, 2007 5.426 5.473 5.339 5.386 11,041,249 +0.01(+0.21%)
Jun 28, 2007 5.395 5.444 5.372 5.375 22,044,000 +0.02(+0.38%)
Jun 27, 2007 5.234 5.357 5.205 5.354 19,483,346 +0.03(+0.55%)
Jun 26, 2007 5.453 5.518 5.294 5.325 24,371,866 -0.09(-1.65%)
Jun 25, 2007 5.511 5.553 5.375 5.415 20,453,440 -0.09(-1.62%)
Jun 22, 2007 5.580 5.580 5.477 5.504 19,162,816 -0.09(-1.56%)
Jun 21, 2007 5.596 5.685 5.480 5.591 26,318,320 +0.05(+0.97%)
Jun 20, 2007 5.808 5.817 5.529 5.538 39,958,272 -0.21(-3.73%)
Jun 19, 2007 5.783 5.826 5.730 5.752 19,915,344 -0.04(-0.73%)
Jun 18, 2007 5.806 5.828 5.703 5.794 17,459,446 +0.02(+0.43%)
Jun 15, 2007 5.658 5.792 5.652 5.770 20,896,182 +0.23(+4.20%)
Jun 14, 2007 5.484 5.562 5.471 5.538 17,820,712 +0.10(+1.93%)
Jun 13, 2007 5.397 5.450 5.350 5.433 17,299,180 +0.07(+1.29%)
Jun 12, 2007 5.428 5.473 5.308 5.363 20,431,504 -0.11(-2.08%)
Jun 11, 2007 5.417 5.540 5.379 5.477 23,539,206 +0.09(+1.66%)
Jun 08, 2007 5.361 5.404 5.278 5.388 32,744,900 +0.08(+1.52%)
Jun 07, 2007 5.511 5.535 5.234 5.308 18,522,130 -0.20(-3.69%)
Jun 06, 2007 5.591 5.622 5.442 5.511 20,440,904 -0.18(-3.22%)
Jun 05, 2007 5.727 5.739 5.636 5.694 14,348,207 -0.08(-1.35%)
Jun 04, 2007 5.808 5.875 5.705 5.772 16,974,358 -0.13(-2.23%)
Jun 01, 2007 5.783 5.922 5.770 5.904 13,577,728 +0.23(+4.10%)
May 31, 2007 5.716 5.716 5.571 5.672 12,819,381 +0.01(+0.16%)
May 30, 2007 5.513 5.692 5.473 5.663 30,058,874 +0.01(+0.24%)
May 29, 2007 5.721 5.781 5.591 5.649 16,391,761 +0.06(+1.08%)
May 25, 2007 5.529 5.625 5.488 5.589 10,700,351 +0.15(+2.79%)
May 24, 2007 5.585 5.669 5.417 5.437 22,322,778 -0.20(-3.49%)
May 23, 2007 5.694 5.730 5.616 5.634 15,839,340 -0.03(-0.59%)
May 22, 2007 5.799 5.853 5.602 5.667 24,427,376 -0.08(-1.36%)
May 21, 2007 5.694 5.801 5.689 5.745 12,869,108 +0.08(+1.50%)
May 18, 2007 5.569 5.683 5.562 5.660 15,406,845 +0.08(+1.40%)
May 17, 2007 5.453 5.611 5.370 5.582 21,539,032 +0.07(+1.30%)
May 16, 2007 5.339 5.511 5.294 5.511 22,537,776 +0.28(+5.29%)
May 15, 2007 5.205 5.341 5.205 5.234 14,515,590 +0.03(+0.56%)
May 14, 2007 5.339 5.361 5.138 5.205 11,917,780 -0.09(-1.69%)
May 11, 2007 5.290 5.328 5.223 5.294 13,365,543 +0.06(+1.11%)
May 10, 2007 5.379 5.493 5.216 5.236 32,825,602 -0.19(-3.46%)
May 09, 2007 5.131 5.439 5.111 5.424 31,913,704 +0.29(+5.75%)
May 08, 2007 5.044 5.140 4.993 5.129 15,628,489 +0.02(+0.48%)
May 07, 2007 5.033 5.140 5.033 5.104 21,231,234 +0.09(+1.87%)
May 04, 2007 5.028 5.042 4.870 5.010 15,631,175 +0.05(+0.95%)
May 03, 2007 4.937 4.966 4.865 4.964 13,937,652 +0.08(+1.65%)
May 02, 2007 4.807 4.910 4.780 4.883 7,771,492 +0.13(+2.63%)
May 01, 2007 4.742 4.787 4.684 4.758 5,695,662 +0.02(+0.38%)
Apr 30, 2007 4.821 4.827 4.727 4.740 9,206,711 -0.08(-1.67%)
Apr 27, 2007 4.758 4.821 4.704 4.821 11,252,548 +0.00(+0.05%)
Apr 26, 2007 4.881 4.912 4.816 4.818 17,600,012 -0.05(-1.10%)
Apr 25, 2007 4.798 4.890 4.798 4.872 9,488,294 +0.12(+2.49%)
Apr 24, 2007 4.792 4.814 4.669 4.754 9,458,528 -0.05(-1.07%)
Apr 23, 2007 4.847 4.876 4.794 4.805 8,152,935 -0.08(-1.60%)
Apr 20, 2007 4.912 4.914 4.834 4.883 18,712,240 +0.09(+1.86%)
Apr 19, 2007 4.702 4.836 4.664 4.794 15,521,497 +0.02(+0.52%)
Apr 18, 2007 4.657 4.807 4.655 4.769 17,679,250 +0.04(+0.90%)
Apr 17, 2007 4.724 4.792 4.687 4.727 20,378,680 +0.03(+0.57%)
Apr 16, 2007 4.566 4.722 4.566 4.700 22,766,274 +0.15(+3.39%)
Apr 13, 2007 4.548 4.564 4.474 4.546 11,683,203 +0.05(+1.19%)
Apr 12, 2007 4.468 4.508 4.403 4.492 17,147,870 -0.02(-0.40%)
Apr 11, 2007 4.655 4.655 4.461 4.510 17,840,410 -0.11(-2.42%)
Apr 10, 2007 4.628 4.666 4.602 4.622 8,199,909 -0.00(-0.10%)
Apr 09, 2007 4.617 4.653 4.599 4.626 9,519,183 +0.05(+1.17%)
Apr 05, 2007 4.555 4.586 4.521 4.573 9,339,221 +0.02(+0.34%)
Apr 04, 2007 4.532 4.575 4.510 4.557 18,544,590 +0.01(+0.20%)
Apr 03, 2007 4.510 4.590 4.490 4.548 14,380,394 +0.08(+1.77%)
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.