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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
May 30, 2008 7.941 8.128 7.937 8.045 26,711,736 +0.14(+1.78%)
May 29, 2008 7.968 8.222 7.834 7.904 36,520,172 -0.06(-0.72%)
May 28, 2008 7.696 7.994 7.602 7.961 31,391,236 +0.37(+4.90%)
May 27, 2008 7.468 7.700 7.418 7.589 21,313,402 +0.00(+0.00%)
May 26, 2008 7.489 7.679 7.482 7.589 0 +0.00(+0.00%)
May 23, 2008 7.489 7.679 7.482 7.589 17,153,408 -0.02(-0.31%)
May 22, 2008 7.509 7.723 7.509 7.612 13,312,450 -0.04(-0.53%)
May 21, 2008 7.767 7.820 7.562 7.653 30,393,838 -0.15(-1.97%)
May 20, 2008 7.810 7.840 7.693 7.807 31,425,942 -0.07(-0.85%)
May 19, 2008 7.824 7.974 7.777 7.874 27,691,444 +0.03(+0.43%)
May 16, 2008 7.844 7.927 7.763 7.840 33,511,690 +0.11(+1.43%)
May 15, 2008 7.666 7.763 7.596 7.730 31,586,902 +0.09(+1.23%)
May 14, 2008 7.643 7.763 7.606 7.636 32,116,646 -0.07(-0.91%)
May 13, 2008 7.847 7.867 7.636 7.706 31,629,402 -0.11(-1.41%)
May 12, 2008 7.700 7.827 7.512 7.817 24,563,108 +0.21(+2.82%)
May 09, 2008 7.572 7.649 7.455 7.602 21,857,956 -0.03(-0.40%)
May 08, 2008 7.659 7.810 7.539 7.633 30,888,860 -0.02(-0.22%)
May 07, 2008 7.931 7.974 7.539 7.649 31,345,996 -0.27(-3.47%)
May 06, 2008 8.028 8.041 7.783 7.924 41,774,576 -0.26(-3.15%)
May 05, 2008 8.159 8.276 8.088 8.182 20,201,642 -0.06(-0.73%)
May 02, 2008 8.353 8.457 8.098 8.242 51,720,828 +0.06(+0.78%)
May 01, 2008 7.696 8.216 7.566 8.179 57,945,432 +0.61(+8.10%)
Apr 30, 2008 7.123 7.773 7.036 7.566 50,886,696 +0.53(+7.52%)
Apr 29, 2008 7.194 7.220 6.942 7.036 29,469,002 -0.28(-3.89%)
Apr 28, 2008 7.465 7.525 7.301 7.321 26,460,754 -0.10(-1.31%)
Apr 25, 2008 7.301 7.445 7.247 7.418 17,772,376 +0.14(+1.93%)
Apr 24, 2008 7.298 7.321 7.143 7.277 17,871,640 +0.07(+0.98%)
Apr 23, 2008 7.271 7.338 7.160 7.207 12,502,642 -0.11(-1.51%)
Apr 22, 2008 7.287 7.343 7.204 7.318 19,034,112 +0.01(+0.18%)
Apr 21, 2008 7.368 7.371 7.160 7.304 11,498,986 +0.04(+0.55%)
Apr 18, 2008 7.267 7.368 7.210 7.264 25,547,202 -0.02(-0.28%)
Apr 17, 2008 7.033 7.318 7.029 7.284 35,677,412 +0.30(+4.27%)
Apr 16, 2008 6.822 7.060 6.788 6.986 32,746,092 +0.35(+5.20%)
Apr 15, 2008 6.648 6.717 6.585 6.641 47,993,768 +0.04(+0.64%)
Apr 14, 2008 6.645 6.690 6.509 6.598 21,893,160 -0.11(-1.60%)
Apr 11, 2008 6.750 6.799 6.636 6.706 21,054,084 -0.13(-1.86%)
Apr 10, 2008 6.766 6.918 6.632 6.833 22,634,206 +0.09(+1.36%)
Apr 09, 2008 6.880 6.931 6.661 6.741 25,533,544 -0.14(-1.98%)
Apr 08, 2008 6.764 6.951 6.730 6.878 21,455,006 +0.01(+0.20%)
Apr 07, 2008 6.802 6.922 6.773 6.864 27,432,616 +0.18(+2.74%)
Apr 04, 2008 6.643 6.728 6.596 6.681 25,981,254 +0.06(+0.95%)
Apr 03, 2008 6.543 6.670 6.484 6.618 23,968,452 +0.06(+0.95%)
Apr 02, 2008 6.478 6.712 6.415 6.556 36,707,860 +0.16(+2.48%)
Apr 01, 2008 6.286 6.415 6.286 6.397 38,286,420 +0.20(+3.17%)
Mar 31, 2008 6.056 6.241 6.056 6.201 23,879,286 +0.06(+0.95%)
Mar 28, 2008 6.228 6.270 6.062 6.143 23,151,154 -0.16(-2.55%)
Mar 27, 2008 6.478 6.491 6.212 6.304 21,038,058 -0.16(-2.42%)
Mar 26, 2008 6.601 6.601 6.333 6.460 19,605,690 -0.06(-0.89%)
Mar 25, 2008 6.373 6.605 6.308 6.518 28,724,318 +0.22(+3.48%)
Mar 24, 2008 6.315 6.464 6.248 6.299 21,740,732 +0.04(+0.57%)
Mar 21, 2008 6.250 6.328 6.116 6.263 27,657,538 +0.00(+0.00%)
Mar 20, 2008 6.250 6.328 6.116 6.263 27,657,538 -0.05(-0.78%)
Mar 19, 2008 6.837 6.904 6.234 6.312 46,388,484 -0.52(-7.62%)
Mar 18, 2008 6.703 6.835 6.596 6.833 28,391,208 +0.35(+5.34%)
Mar 17, 2008 6.355 6.589 6.286 6.487 38,515,948 -0.20(-2.94%)
Mar 14, 2008 7.029 7.029 6.529 6.683 37,809,544 -0.24(-3.42%)
Mar 13, 2008 6.719 6.983 6.596 6.920 24,933,484 +0.01(+0.13%)
Mar 12, 2008 7.012 7.094 6.862 6.911 20,329,948 -0.08(-1.09%)
Mar 11, 2008 6.614 7.009 6.614 6.987 32,595,394 +0.42(+6.43%)
Mar 10, 2008 6.732 6.750 6.471 6.565 25,028,908 -0.21(-3.13%)
Mar 07, 2008 6.708 6.907 6.659 6.777 29,392,574 -0.11(-1.56%)
Mar 06, 2008 7.298 7.298 6.884 6.884 26,195,936 -0.43(-5.86%)
Mar 05, 2008 7.148 7.313 7.103 7.313 25,609,042 +0.26(+3.64%)
Mar 04, 2008 7.213 7.293 6.924 7.056 44,786,716 -0.17(-2.41%)
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.