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 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2007 4.585 4.604 4.509 4.545 27,909,212 +0.01(+0.17%)
Jan 30, 2007 4.550 4.571 4.510 4.537 11,531,003 +0.02(+0.45%)
Jan 29, 2007 4.610 4.640 4.508 4.517 10,777,232 -0.13(-2.84%)
Jan 26, 2007 4.677 4.687 4.576 4.649 18,825,506 +0.09(+1.99%)
Jan 25, 2007 4.734 4.748 4.544 4.559 11,563,193 -0.14(-2.88%)
Jan 24, 2007 4.697 4.739 4.645 4.694 17,806,172 +0.02(+0.43%)
Jan 23, 2007 4.657 4.712 4.620 4.674 13,968,465 +0.02(+0.38%)
Jan 22, 2007 4.697 4.725 4.605 4.656 10,214,809 -0.02(-0.53%)
Jan 19, 2007 4.594 4.692 4.582 4.680 8,709,949 +0.10(+2.27%)
Jan 18, 2007 4.695 4.699 4.542 4.576 14,156,238 -0.05(-1.09%)
Jan 17, 2007 4.657 4.680 4.605 4.627 9,203,522 -0.01(-0.31%)
Jan 16, 2007 4.600 4.696 4.600 4.641 12,504,736 +0.01(+0.12%)
Jan 12, 2007 4.541 4.666 4.539 4.636 12,486,853 +0.11(+2.35%)
Jan 11, 2007 4.461 4.544 4.444 4.529 12,184,629 +0.07(+1.53%)
Jan 10, 2007 4.429 4.474 4.354 4.461 19,160,814 -0.06(-1.31%)
Jan 09, 2007 4.605 4.605 4.467 4.520 11,790,308 -0.10(-2.15%)
Jan 08, 2007 4.506 4.629 4.482 4.620 16,285,217 +0.15(+3.30%)
Jan 05, 2007 4.667 4.667 4.440 4.472 17,074,754 -0.19(-4.17%)
Jan 04, 2007 4.603 4.684 4.570 4.667 18,179,928 +0.05(+1.07%)
Jan 03, 2007 4.608 4.675 4.585 4.618 16,826,180 +0.11(+2.33%)
Dec 29, 2006 4.494 4.542 4.475 4.513 7,161,275 +0.03(+0.62%)
Dec 28, 2006 4.474 4.499 4.450 4.485 8,395,207 +0.01(+0.25%)
Dec 27, 2006 4.358 4.474 4.358 4.474 9,920,633 +0.12(+2.64%)
Dec 26, 2006 4.346 4.375 4.326 4.358 6,439,693 +0.01(+0.28%)
Dec 22, 2006 4.356 4.356 4.287 4.346 5,813,786 -0.01(-0.28%)
Dec 21, 2006 4.309 4.362 4.306 4.358 7,551,126 +0.02(+0.36%)
Dec 20, 2006 4.314 4.343 4.289 4.343 9,975,176 +0.04(+0.99%)
Dec 19, 2006 4.257 4.300 4.219 4.300 10,955,168 -0.02(-0.57%)
Dec 18, 2006 4.383 4.412 4.293 4.325 10,743,254 -0.06(-1.33%)
Dec 15, 2006 4.338 4.395 4.338 4.383 14,511,217 +0.04(+0.93%)
Dec 14, 2006 4.295 4.358 4.290 4.343 10,241,634 +0.10(+2.29%)
Dec 13, 2006 4.211 4.260 4.189 4.245 7,426,838 +0.02(+0.58%)
Dec 12, 2006 4.264 4.272 4.192 4.221 5,264,775 -0.07(-1.62%)
Dec 11, 2006 4.287 4.316 4.263 4.290 3,924,439 +0.03(+0.60%)
Dec 08, 2006 4.270 4.320 4.254 4.264 5,368,497 -0.01(-0.13%)
Dec 07, 2006 4.327 4.337 4.240 4.270 8,124,278 -0.01(-0.24%)
Dec 06, 2006 4.267 4.337 4.249 4.280 9,876,819 +0.01(+0.13%)
Dec 05, 2006 4.255 4.298 4.231 4.274 12,807,854 +0.05(+1.24%)
Dec 04, 2006 4.160 4.242 4.138 4.222 12,176,582 +0.04(+0.88%)
Dec 01, 2006 4.119 4.232 4.112 4.185 11,229,673 -0.03(-0.77%)
Nov 30, 2006 4.189 4.244 4.160 4.217 9,810,652 +0.02(+0.56%)
Nov 29, 2006 4.139 4.224 4.139 4.194 16,392,515 +0.08(+1.85%)
Nov 28, 2006 4.074 4.121 4.024 4.118 14,886,761 +0.04(+1.10%)
Nov 27, 2006 4.205 4.235 4.045 4.073 15,431,300 -0.18(-4.18%)
Nov 24, 2006 4.239 4.274 4.217 4.251 5,935,390 -0.04(-0.99%)
Nov 22, 2006 4.270 4.300 4.214 4.293 10,166,525 +0.02(+0.42%)
Nov 21, 2006 4.242 4.280 4.206 4.276 10,842,505 +0.05(+1.14%)
Nov 20, 2006 4.250 4.285 4.195 4.227 6,499,601 -0.02(-0.45%)
Nov 17, 2006 4.194 4.259 4.172 4.246 7,424,156 +0.01(+0.24%)
Nov 16, 2006 4.252 4.281 4.202 4.236 8,107,289 -0.01(-0.29%)
Nov 15, 2006 4.225 4.281 4.185 4.249 10,351,615 +0.04(+0.96%)
Nov 14, 2006 4.132 4.226 4.121 4.208 20,451,972 +0.16(+4.01%)
Nov 13, 2006 4.015 4.061 3.968 4.046 8,717,996 +0.03(+0.64%)
Nov 10, 2006 3.981 4.026 3.962 4.021 10,558,164 -0.00(-0.11%)
Nov 09, 2006 4.127 4.174 3.987 4.025 16,106,386 -0.11(-2.55%)
Nov 08, 2006 4.071 4.146 4.054 4.130 7,573,480 +0.03(+0.74%)
Nov 07, 2006 4.141 4.177 4.081 4.100 8,478,363 -0.03(-0.68%)
Nov 06, 2006 4.116 4.166 4.095 4.128 11,255,604 +0.08(+1.96%)
Nov 03, 2006 4.040 4.087 4.032 4.049 13,032,287 +0.05(+1.32%)
Nov 02, 2006 3.990 4.008 3.947 3.996 5,114,558 -0.01(-0.31%)
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.