Skip to main content

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

2.770 -0.030 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.