Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 6.619 6.641 6.466 6.578 16,308,566 -0.02(-0.24%)
Sep 27, 2007 6.491 6.607 6.439 6.594 23,952,698 +0.17(+2.65%)
Sep 26, 2007 6.233 6.460 6.137 6.424 24,286,492 +0.30(+4.94%)
Sep 25, 2007 5.969 6.146 5.832 6.121 11,415,264 +0.06(+0.92%)
Sep 24, 2007 6.063 6.083 5.991 6.065 11,767,103 +0.08(+1.31%)
Sep 21, 2007 6.047 6.097 5.974 5.987 11,768,862 +0.03(+0.53%)
Sep 20, 2007 5.996 6.088 5.864 5.956 16,449,485 -0.03(-0.45%)
Sep 19, 2007 6.045 6.133 5.980 5.983 25,017,762 +0.09(+1.56%)
Sep 18, 2007 5.584 5.944 5.505 5.891 31,436,062 +0.40(+7.30%)
Sep 17, 2007 5.550 5.604 5.423 5.490 11,349,124 -0.09(-1.68%)
Sep 14, 2007 5.535 5.667 5.501 5.584 19,305,324 +0.03(+0.52%)
Sep 13, 2007 5.456 5.593 5.402 5.555 16,848,454 +0.17(+3.25%)
Sep 12, 2007 5.376 5.436 5.331 5.380 16,890,266 +0.03(+0.50%)
Sep 11, 2007 5.393 5.398 5.261 5.353 16,619,786 +0.08(+1.44%)
Sep 10, 2007 5.344 5.387 5.192 5.277 16,427,161 -0.09(-1.63%)
Sep 07, 2007 5.436 5.458 5.193 5.364 18,843,010 -0.15(-2.80%)
Sep 06, 2007 5.548 5.561 5.447 5.519 12,503,794 +0.01(+0.16%)
Sep 05, 2007 5.526 5.584 5.405 5.510 18,642,890 -0.15(-2.65%)
Sep 04, 2007 5.631 5.725 5.595 5.660 20,567,802 +0.13(+2.39%)
Aug 31, 2007 5.499 5.593 5.443 5.528 18,856,146 +0.20(+3.70%)
Aug 30, 2007 5.304 5.434 5.250 5.331 20,019,196 -0.06(-1.16%)
Aug 29, 2007 5.275 5.396 5.187 5.393 15,173,675 +0.21(+4.06%)
Aug 28, 2007 5.445 5.449 5.156 5.183 22,774,330 -0.30(-5.47%)
Aug 27, 2007 5.517 5.552 5.423 5.483 11,384,988 -0.02(-0.41%)
Aug 24, 2007 5.261 5.544 5.230 5.505 18,621,750 +0.16(+3.06%)
Aug 23, 2007 5.436 5.445 5.208 5.342 23,121,570 -0.06(-1.12%)
Aug 22, 2007 5.270 5.409 5.158 5.402 22,734,090 +0.22(+4.24%)
Aug 21, 2007 5.118 5.237 5.040 5.183 19,820,152 +0.04(+0.70%)
Aug 20, 2007 5.252 5.316 5.044 5.147 34,654,428 +0.03(+0.52%)
Aug 17, 2007 5.138 5.248 4.688 5.120 58,756,776 +0.30(+6.23%)
Aug 16, 2007 4.648 4.894 4.464 4.820 56,097,384 -0.25(-4.86%)
Aug 15, 2007 5.320 5.393 4.990 5.066 43,882,888 -0.32(-5.87%)
Aug 14, 2007 5.557 5.597 5.362 5.382 24,470,486 -0.23(-4.11%)
Aug 13, 2007 5.770 5.823 5.591 5.613 17,660,058 -0.09(-1.57%)
Aug 10, 2007 5.557 5.720 5.264 5.703 29,837,084 -0.06(-1.09%)
Aug 09, 2007 5.767 5.958 5.718 5.765 27,815,718 -0.28(-4.70%)
Aug 08, 2007 5.947 6.153 5.947 6.050 23,964,382 +0.20(+3.49%)
Aug 07, 2007 5.781 5.924 5.666 5.846 21,011,244 +0.08(+1.32%)
Aug 06, 2007 5.651 5.770 5.187 5.770 30,125,174 +0.04(+0.62%)
Aug 03, 2007 5.767 5.974 5.698 5.734 15,940,480 -0.19(-3.21%)
Aug 02, 2007 5.935 5.974 5.832 5.924 16,084,912 +0.06(+1.03%)
Aug 01, 2007 5.718 5.879 5.667 5.864 26,021,120 +0.03(+0.54%)
Jul 31, 2007 5.976 6.079 5.815 5.832 28,353,516 -0.02(-0.31%)
Jul 30, 2007 5.823 5.938 5.716 5.850 35,013,880 +0.10(+1.75%)
Jul 27, 2007 5.857 5.868 5.626 5.750 29,033,840 -0.04(-0.77%)
Jul 26, 2007 5.882 5.949 5.566 5.794 37,501,624 -0.39(-6.30%)
Jul 25, 2007 6.171 6.245 5.913 6.184 24,781,938 +0.03(+0.55%)
Jul 24, 2007 6.464 6.464 6.088 6.150 24,138,282 -0.37(-5.73%)
Jul 23, 2007 6.383 6.547 6.370 6.525 16,013,379 +0.20(+3.15%)
Jul 20, 2007 6.368 6.408 6.298 6.325 22,196,502 -0.09(-1.40%)
Jul 19, 2007 6.381 6.435 6.312 6.415 18,535,408 +0.17(+2.69%)
Jul 18, 2007 6.193 6.283 6.074 6.247 17,621,660 -0.00(-0.04%)
Jul 17, 2007 6.222 6.283 6.182 6.249 20,556,298 +0.07(+1.09%)
Jul 16, 2007 6.148 6.238 6.121 6.182 18,680,126 +0.09(+1.43%)
Jul 13, 2007 6.092 6.130 5.940 6.095 28,478,878 +0.17(+2.80%)
Jul 12, 2007 5.745 5.991 5.738 5.929 30,396,014 +0.28(+5.00%)
Jul 11, 2007 5.512 5.653 5.508 5.647 17,948,922 +0.11(+1.90%)
Jul 10, 2007 5.521 5.564 5.488 5.541 17,043,038 -0.05(-0.88%)
Jul 09, 2007 5.620 5.660 5.544 5.591 15,442,895 +0.06(+1.18%)
Jul 06, 2007 5.593 5.595 5.474 5.526 22,515,678 +0.00(+0.00%)
Jul 05, 2007 5.557 5.566 5.470 5.526 19,834,228 -0.01(-0.12%)
Jul 03, 2007 5.561 5.582 5.514 5.532 6,889,007 +0.03(+0.49%)
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.