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 )

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 (%)
Apr 30, 2008 7.373 8.046 7.283 7.831 49,164,480 +0.55(+7.52%)
Apr 29, 2008 7.446 7.473 7.186 7.283 28,471,648 -0.29(-3.89%)
Apr 28, 2008 7.727 7.789 7.557 7.577 25,565,214 -0.10(-1.31%)
Apr 25, 2008 7.557 7.706 7.501 7.678 17,170,886 +0.15(+1.93%)
Apr 24, 2008 7.553 7.577 7.394 7.532 17,266,790 +0.07(+0.98%)
Apr 23, 2008 7.525 7.595 7.411 7.460 12,079,501 -0.11(-1.51%)
Apr 22, 2008 7.543 7.600 7.456 7.574 18,389,920 +0.01(+0.18%)
Apr 21, 2008 7.626 7.629 7.411 7.560 11,109,813 +0.04(+0.55%)
Apr 18, 2008 7.522 7.626 7.463 7.518 24,682,580 -0.02(-0.28%)
Apr 17, 2008 7.279 7.574 7.276 7.539 34,469,940 +0.31(+4.27%)
Apr 16, 2008 7.061 7.307 7.026 7.231 31,637,830 +0.36(+5.20%)
Apr 15, 2008 6.880 6.952 6.816 6.873 46,369,476 +0.04(+0.64%)
Apr 14, 2008 6.878 6.924 6.737 6.830 21,152,212 -0.11(-1.60%)
Apr 11, 2008 6.987 7.038 6.869 6.940 20,341,534 -0.13(-1.86%)
Apr 10, 2008 7.003 7.160 6.864 7.072 21,868,180 +0.09(+1.36%)
Apr 09, 2008 7.121 7.174 6.894 6.977 24,669,392 -0.14(-1.98%)
Apr 08, 2008 7.001 7.195 6.966 7.119 20,728,886 +0.01(+0.20%)
Apr 07, 2008 7.040 7.165 7.010 7.105 26,504,192 +0.19(+2.74%)
Apr 04, 2008 6.876 6.964 6.827 6.915 25,101,948 +0.06(+0.95%)
Apr 03, 2008 6.772 6.903 6.712 6.850 23,157,268 +0.06(+0.95%)
Apr 02, 2008 6.705 6.947 6.640 6.786 35,465,524 +0.16(+2.48%)
Apr 01, 2008 6.506 6.640 6.506 6.621 36,990,660 +0.20(+3.17%)
Mar 31, 2008 6.268 6.460 6.268 6.418 23,071,120 +0.06(+0.95%)
Mar 28, 2008 6.446 6.490 6.275 6.358 22,367,632 -0.17(-2.55%)
Mar 27, 2008 6.705 6.719 6.430 6.524 20,326,050 -0.16(-2.42%)
Mar 26, 2008 6.832 6.832 6.554 6.686 18,942,158 -0.06(-0.89%)
Mar 25, 2008 6.596 6.836 6.529 6.746 27,752,176 +0.23(+3.48%)
Mar 24, 2008 6.536 6.691 6.467 6.520 21,004,944 +0.04(+0.57%)
Mar 21, 2008 6.469 6.550 6.330 6.483 26,721,502 +0.00(+0.00%)
Mar 20, 2008 6.469 6.550 6.330 6.483 26,721,502 -0.05(-0.78%)
Mar 19, 2008 7.077 7.146 6.453 6.534 44,818,520 -0.54(-7.62%)
Mar 18, 2008 6.938 7.075 6.827 7.072 27,430,340 +0.36(+5.34%)
Mar 17, 2008 6.577 6.820 6.506 6.714 37,212,420 -0.20(-2.94%)
Mar 14, 2008 7.276 7.276 6.758 6.917 36,529,924 -0.25(-3.42%)
Mar 13, 2008 6.954 7.227 6.827 7.162 24,089,640 +0.01(+0.13%)
Mar 12, 2008 7.257 7.343 7.102 7.153 19,641,904 -0.08(-1.09%)
Mar 11, 2008 6.846 7.255 6.846 7.232 31,492,242 +0.44(+6.43%)
Mar 10, 2008 6.968 6.987 6.698 6.795 24,181,834 -0.22(-3.13%)
Mar 07, 2008 6.943 7.149 6.892 7.014 28,397,818 -0.11(-1.56%)
Mar 06, 2008 7.553 7.553 7.125 7.125 25,309,366 -0.44(-5.86%)
Mar 05, 2008 7.398 7.569 7.352 7.569 24,742,334 +0.27(+3.64%)
Mar 04, 2008 7.465 7.549 7.167 7.303 43,270,964 -0.18(-2.41%)
Mar 03, 2008 7.243 7.535 7.179 7.484 28,966,688 +0.23(+3.12%)
Feb 29, 2008 7.389 7.419 7.192 7.257 25,196,332 -0.24(-3.15%)
Feb 28, 2008 7.405 7.535 7.345 7.493 21,321,166 +0.04(+0.50%)
Feb 27, 2008 7.269 7.599 7.262 7.456 41,950,316 +0.14(+1.93%)
Feb 26, 2008 6.909 7.364 6.901 7.315 42,384,736 +0.40(+5.82%)
Feb 25, 2008 6.894 7.005 6.746 6.913 31,196,406 +0.11(+1.60%)
Feb 22, 2008 6.795 6.820 6.596 6.804 23,169,080 +0.18(+2.65%)
Feb 21, 2008 6.691 6.728 6.591 6.628 21,788,952 +0.03(+0.42%)
Feb 20, 2008 6.399 6.658 6.339 6.601 23,629,950 +0.14(+2.11%)
Feb 19, 2008 6.476 6.582 6.389 6.464 23,047,716 +0.16(+2.49%)
Feb 18, 2008 6.242 6.351 6.136 6.307 0 +0.00(+0.00%)
Feb 15, 2008 6.242 6.351 6.136 6.307 20,472,298 -0.07(-1.16%)
Feb 14, 2008 6.504 6.515 6.265 6.381 22,751,680 -0.05(-0.72%)
Feb 13, 2008 6.499 6.513 6.319 6.427 31,274,630 +0.20(+3.27%)
Feb 12, 2008 6.282 6.450 6.201 6.224 46,926,300 +0.16(+2.67%)
Feb 11, 2008 5.895 6.085 5.849 6.062 31,767,666 +0.18(+3.15%)
Feb 08, 2008 5.863 6.099 5.766 5.877 23,658,376 -0.00(-0.08%)
Feb 07, 2008 5.854 5.953 5.708 5.882 33,997,496 +0.09(+1.60%)
Feb 06, 2008 5.808 5.956 5.671 5.789 33,495,704 -0.02(-0.32%)
Feb 05, 2008 6.006 6.062 5.768 5.808 29,779,212 -0.31(-4.99%)
Feb 04, 2008 6.062 6.171 6.048 6.113 15,147,845 -0.05(-0.75%)
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.