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 )

2.725 +0.075 (+2.83%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 26, 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 31, 2007 5.724 5.724 5.578 5.679 12,802,950 +0.01(+0.16%)
May 30, 2007 5.520 5.699 5.480 5.670 30,020,346 +0.01(+0.24%)
May 29, 2007 5.728 5.789 5.598 5.657 16,370,751 +0.06(+1.08%)
May 25, 2007 5.536 5.632 5.495 5.596 10,686,636 +0.15(+2.79%)
May 24, 2007 5.592 5.677 5.424 5.444 22,294,166 -0.20(-3.49%)
May 23, 2007 5.701 5.737 5.623 5.641 15,819,038 -0.03(-0.59%)
May 22, 2007 5.806 5.860 5.610 5.674 24,396,066 -0.08(-1.36%)
May 21, 2007 5.701 5.809 5.697 5.753 12,852,613 +0.08(+1.50%)
May 18, 2007 5.576 5.690 5.569 5.668 15,387,097 +0.08(+1.40%)
May 17, 2007 5.460 5.619 5.377 5.589 21,511,424 +0.07(+1.30%)
May 16, 2007 5.346 5.518 5.301 5.518 22,508,888 +0.28(+5.29%)
May 15, 2007 5.211 5.348 5.211 5.241 14,496,985 +0.03(+0.56%)
May 14, 2007 5.346 5.368 5.144 5.211 11,902,505 -0.09(-1.69%)
May 11, 2007 5.296 5.334 5.229 5.301 13,348,412 +0.06(+1.11%)
May 10, 2007 5.386 5.500 5.223 5.243 32,783,528 -0.19(-3.46%)
May 09, 2007 5.138 5.446 5.118 5.431 31,872,800 +0.30(+5.75%)
May 08, 2007 5.050 5.147 4.999 5.135 15,608,457 +0.02(+0.48%)
May 07, 2007 5.039 5.147 5.039 5.111 21,204,020 +0.09(+1.87%)
May 04, 2007 5.035 5.048 4.876 5.017 15,611,140 +0.05(+0.95%)
May 03, 2007 4.943 4.972 4.871 4.970 13,919,788 +0.08(+1.65%)
May 02, 2007 4.813 4.916 4.786 4.889 7,761,531 +0.13(+2.63%)
May 01, 2007 4.748 4.793 4.690 4.764 5,688,362 +0.02(+0.38%)
Apr 30, 2007 4.827 4.833 4.733 4.746 9,194,911 -0.08(-1.67%)
Apr 27, 2007 4.764 4.827 4.710 4.827 11,238,125 +0.00(+0.05%)
Apr 26, 2007 4.887 4.918 4.822 4.824 17,577,454 -0.05(-1.10%)
Apr 25, 2007 4.804 4.896 4.804 4.878 9,476,132 +0.12(+2.49%)
Apr 24, 2007 4.798 4.820 4.675 4.760 9,446,405 -0.05(-1.07%)
Apr 23, 2007 4.854 4.883 4.800 4.811 8,142,485 -0.08(-1.60%)
Apr 20, 2007 4.918 4.921 4.840 4.889 18,688,256 +0.09(+1.86%)
Apr 19, 2007 4.708 4.842 4.670 4.800 15,501,602 +0.02(+0.52%)
Apr 18, 2007 4.663 4.813 4.661 4.775 17,656,590 +0.04(+0.90%)
Apr 17, 2007 4.731 4.798 4.693 4.733 20,352,560 +0.03(+0.57%)
Apr 16, 2007 4.572 4.728 4.572 4.706 22,737,092 +0.15(+3.39%)
Apr 13, 2007 4.554 4.570 4.480 4.552 11,668,228 +0.05(+1.19%)
Apr 12, 2007 4.473 4.514 4.408 4.498 17,125,890 -0.02(-0.40%)
Apr 11, 2007 4.661 4.661 4.467 4.516 17,817,542 -0.11(-2.42%)
Apr 10, 2007 4.634 4.672 4.608 4.628 8,189,399 -0.00(-0.10%)
Apr 09, 2007 4.623 4.659 4.605 4.632 9,506,982 +0.05(+1.17%)
Apr 05, 2007 4.561 4.592 4.527 4.578 9,327,250 +0.02(+0.34%)
Apr 04, 2007 4.538 4.581 4.516 4.563 18,520,820 +0.01(+0.20%)
Apr 03, 2007 4.516 4.596 4.496 4.554 14,361,962 +0.08(+1.77%)
Apr 02, 2007 4.529 4.551 4.427 4.474 61,788,228 -0.05(-1.06%)
Mar 30, 2007 4.567 4.605 4.493 4.523 16,725,742 -0.06(-1.22%)
Mar 29, 2007 4.515 4.583 4.462 4.578 21,154,644 +0.15(+3.36%)
Mar 28, 2007 4.506 4.506 4.374 4.430 15,575,819 -0.10(-2.10%)
Mar 27, 2007 4.554 4.555 4.496 4.525 11,445,576 -0.03(-0.64%)
Mar 26, 2007 4.555 4.566 4.462 4.554 13,124,857 +0.02(+0.52%)
Mar 23, 2007 4.537 4.546 4.482 4.530 13,671,204 +0.01(+0.17%)
Mar 22, 2007 4.547 4.547 4.466 4.523 15,774,329 +0.02(+0.47%)
Mar 21, 2007 4.360 4.532 4.332 4.501 21,379,978 +0.19(+4.33%)
Mar 20, 2007 4.259 4.317 4.237 4.315 13,554,960 +0.06(+1.31%)
Mar 19, 2007 4.204 4.292 4.192 4.259 21,015,150 +0.15(+3.53%)
Mar 16, 2007 4.199 4.199 4.058 4.113 13,347,509 -0.05(-1.10%)
Mar 15, 2007 4.143 4.197 4.110 4.159 11,002,060 +0.01(+0.35%)
Mar 14, 2007 4.081 4.147 3.967 4.145 22,342,122 +0.04(+1.09%)
Mar 13, 2007 4.266 4.230 4.088 4.100 17,629,764 -0.17(-3.91%)
Mar 12, 2007 4.236 4.284 4.196 4.266 13,842,888 +0.04(+0.87%)
Mar 09, 2007 4.236 4.273 4.148 4.230 14,491,172 +0.07(+1.69%)
Mar 08, 2007 4.192 4.204 4.130 4.159 17,102,194 +0.11(+2.59%)
Mar 07, 2007 4.104 4.141 4.049 4.054 21,487,280 -0.02(-0.58%)
Mar 06, 2007 4.025 4.119 3.967 4.077 27,762,676 +0.22(+5.59%)
Mar 05, 2007 3.881 3.939 3.847 3.862 29,830,032 -0.11(-2.70%)
Mar 02, 2007 4.062 4.102 3.934 3.969 23,734,370 -0.15(-3.66%)
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.