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 (%)
Feb 29, 2008 7.148 7.177 6.958 7.021 26,044,368 -0.23(-3.15%)
Feb 28, 2008 7.164 7.289 7.106 7.249 22,038,774 +0.04(+0.50%)
Feb 27, 2008 7.032 7.352 7.025 7.213 43,362,244 +0.14(+1.93%)
Feb 26, 2008 6.684 7.124 6.676 7.077 43,811,284 +0.39(+5.82%)
Feb 25, 2008 6.670 6.777 6.527 6.688 32,246,386 +0.11(+1.60%)
Feb 22, 2008 6.574 6.598 6.381 6.583 23,948,884 +0.17(+2.65%)
Feb 21, 2008 6.473 6.509 6.377 6.413 22,522,306 +0.03(+0.42%)
Feb 20, 2008 6.191 6.442 6.133 6.386 24,425,266 +0.13(+2.11%)
Feb 19, 2008 6.265 6.368 6.181 6.254 23,823,434 +0.15(+2.49%)
Feb 18, 2008 6.039 6.144 5.936 6.102 0 +0.00(+0.00%)
Feb 15, 2008 6.039 6.144 5.936 6.102 21,161,336 -0.07(-1.16%)
Feb 14, 2008 6.292 6.303 6.061 6.173 23,517,436 -0.04(-0.72%)
Feb 13, 2008 6.287 6.301 6.113 6.218 32,327,242 +0.20(+3.27%)
Feb 12, 2008 6.077 6.240 5.999 6.021 48,505,704 +0.16(+2.67%)
Feb 11, 2008 5.704 5.887 5.659 5.865 32,836,874 +0.18(+3.15%)
Feb 08, 2008 5.672 5.900 5.578 5.686 24,454,650 -0.00(-0.08%)
Feb 07, 2008 5.663 5.759 5.522 5.690 35,141,756 +0.09(+1.60%)
Feb 06, 2008 5.619 5.762 5.487 5.601 34,623,072 -0.02(-0.32%)
Feb 05, 2008 5.811 5.865 5.580 5.619 30,781,496 -0.30(-4.99%)
Feb 04, 2008 5.865 5.970 5.851 5.914 15,657,678 -0.04(-0.75%)
Feb 01, 2008 5.865 5.983 5.820 5.958 46,308,804 -0.09(-1.52%)
Jan 31, 2008 5.862 6.086 5.775 6.050 42,394,276 -0.00(-0.07%)
Jan 30, 2008 5.967 6.164 5.824 6.055 57,099,876 -0.02(-0.29%)
Jan 29, 2008 6.171 6.171 5.925 6.073 62,060,300 -0.10(-1.63%)
Jan 28, 2008 6.084 6.196 5.963 6.173 28,436,216 +0.14(+2.34%)
Jan 25, 2008 6.180 6.375 5.967 6.032 28,083,554 -0.07(-1.10%)
Jan 24, 2008 5.918 6.225 5.882 6.099 35,495,284 +0.27(+4.60%)
Jan 23, 2008 5.556 5.905 5.312 5.831 53,468,144 +0.05(+0.81%)
Jan 22, 2008 5.739 5.954 5.453 5.784 55,517,552 -0.24(-4.01%)
Jan 21, 2008 6.111 6.149 5.827 6.026 0 +0.00(+0.00%)
Jan 18, 2008 6.111 6.149 5.827 6.026 33,923,020 +0.08(+1.35%)
Jan 17, 2008 6.305 6.399 5.827 5.945 38,431,440 -0.22(-3.56%)
Jan 16, 2008 6.381 6.410 6.115 6.164 44,322,248 -0.33(-5.06%)
Jan 15, 2008 6.665 6.668 6.410 6.493 31,861,658 -0.27(-3.94%)
Jan 14, 2008 6.676 6.864 6.676 6.759 17,377,376 +0.03(+0.47%)
Jan 11, 2008 6.735 6.831 6.659 6.728 28,659,186 -0.11(-1.67%)
Jan 10, 2008 6.766 6.902 6.674 6.842 48,205,388 +0.07(+0.99%)
Jan 09, 2008 6.701 6.775 6.462 6.775 29,599,798 +0.15(+2.33%)
Jan 08, 2008 6.612 6.927 6.594 6.621 31,692,564 +0.05(+0.78%)
Jan 07, 2008 6.533 6.717 6.471 6.569 35,953,784 +0.05(+0.75%)
Jan 04, 2008 6.562 6.587 6.439 6.520 35,170,960 -0.15(-2.18%)
Jan 03, 2008 6.770 6.770 6.594 6.665 33,779,328 -0.14(-2.07%)
Jan 02, 2008 7.169 7.195 6.692 6.806 25,536,560 -0.35(-4.91%)
Jan 01, 2008 7.242 7.258 7.126 7.157 13,502,123 +0.00(+0.00%)
Dec 31, 2007 7.242 7.258 7.126 7.157 13,502,123 -0.00(-0.03%)
Dec 28, 2007 7.195 7.209 7.046 7.160 17,141,034 +0.04(+0.50%)
Dec 27, 2007 7.260 7.265 7.090 7.124 12,996,541 -0.19(-2.66%)
Dec 26, 2007 7.175 7.327 7.113 7.318 8,644,079 +0.12(+1.65%)
Dec 24, 2007 7.131 7.222 7.097 7.200 3,765,415 +0.17(+2.35%)
Dec 21, 2007 7.151 7.191 7.007 7.034 16,441,726 -0.01(-0.10%)
Dec 20, 2007 7.108 7.169 6.967 7.041 13,829,935 +0.01(+0.19%)
Dec 19, 2007 6.943 7.193 6.914 7.028 21,075,266 +0.11(+1.58%)
Dec 18, 2007 6.934 6.990 6.739 6.918 24,463,094 +0.24(+3.55%)
Dec 17, 2007 7.021 7.023 6.632 6.681 19,857,596 -0.35(-4.99%)
Dec 14, 2007 7.052 7.227 6.896 7.032 26,455,818 -0.16(-2.27%)
Dec 13, 2007 7.213 7.267 7.003 7.195 36,283,132 -0.25(-3.36%)
Dec 12, 2007 7.808 7.907 7.274 7.446 32,548,580 -0.05(-0.66%)
Dec 11, 2007 7.763 7.965 7.363 7.495 24,251,280 -0.17(-2.16%)
Dec 10, 2007 7.763 7.808 7.618 7.661 24,853,572 -0.04(-0.47%)
Dec 07, 2007 7.645 7.793 7.598 7.696 18,313,976 +0.04(+0.50%)
Dec 06, 2007 7.381 7.717 7.336 7.658 19,306,586 +0.30(+4.04%)
Dec 05, 2007 7.341 7.406 7.211 7.361 20,746,948 +0.28(+3.92%)
Dec 04, 2007 7.066 7.247 7.001 7.084 21,193,130 -0.03(-0.38%)
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.