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 (%)
Aug 29, 2008 6.234 6.274 6.116 6.177 14,282,322 -0.04(-0.70%)
Aug 28, 2008 6.314 6.317 6.217 6.220 22,658,532 +0.10(+1.59%)
Aug 27, 2008 6.052 6.167 5.994 6.123 22,516,862 +0.08(+1.28%)
Aug 26, 2008 6.042 6.086 5.942 6.046 19,457,324 -0.04(-0.72%)
Aug 25, 2008 6.257 6.260 6.056 6.089 13,309,519 -0.14(-2.26%)
Aug 22, 2008 6.398 6.408 6.213 6.230 17,945,458 -0.07(-1.12%)
Aug 21, 2008 6.230 6.358 6.130 6.301 25,255,936 +0.09(+1.40%)
Aug 20, 2008 6.146 6.224 6.109 6.213 25,438,218 +0.15(+2.55%)
Aug 19, 2008 5.912 6.076 5.895 6.059 26,949,718 +0.02(+0.28%)
Aug 18, 2008 6.257 6.294 6.009 6.042 23,013,270 -0.14(-2.23%)
Aug 15, 2008 6.358 6.358 6.143 6.180 0 -0.15(-2.44%)
Aug 14, 2008 6.321 6.427 6.240 6.334 23,583,334 +0.04(+0.69%)
Aug 13, 2008 6.264 6.378 6.163 6.291 33,383,380 +0.02(+0.27%)
Aug 12, 2008 6.418 6.493 6.213 6.274 35,497,832 -0.12(-1.89%)
Aug 11, 2008 6.599 6.630 6.331 6.395 32,770,198 -0.22(-3.30%)
Aug 08, 2008 6.626 6.683 6.583 6.613 19,422,950 -0.11(-1.65%)
Aug 07, 2008 6.737 6.821 6.666 6.723 26,638,990 -0.14(-2.00%)
Aug 06, 2008 6.670 6.871 6.633 6.861 25,018,928 +0.16(+2.45%)
Aug 05, 2008 6.676 6.737 6.606 6.697 28,279,034 +0.13(+1.94%)
Aug 04, 2008 6.942 6.942 6.536 6.569 42,823,220 -0.43(-6.09%)
Aug 01, 2008 7.119 7.143 6.962 6.995 18,398,642 -0.13(-1.79%)
Jul 31, 2008 7.123 7.227 7.062 7.123 31,188,720 -0.13(-1.76%)
Jul 30, 2008 7.170 7.264 6.848 7.250 39,361,780 +0.28(+3.94%)
Jul 29, 2008 6.975 7.005 6.791 6.975 25,481,022 +0.18(+2.72%)
Jul 28, 2008 7.019 7.042 6.754 6.791 21,356,284 -0.14(-1.99%)
Jul 25, 2008 6.942 7.069 6.851 6.928 26,767,736 -0.06(-0.86%)
Jul 24, 2008 7.250 7.284 6.975 6.988 24,662,680 -0.21(-2.98%)
Jul 23, 2008 7.210 7.341 7.163 7.203 33,114,428 -0.11(-1.47%)
Jul 22, 2008 7.139 7.327 7.099 7.311 36,480,728 +0.01(+0.14%)
Jul 21, 2008 7.351 7.378 7.260 7.301 23,883,140 -0.04(-0.50%)
Jul 18, 2008 7.163 7.368 7.062 7.337 46,791,468 +0.25(+3.55%)
Jul 17, 2008 7.096 7.254 7.015 7.086 61,282,536 +0.07(+0.96%)
Jul 16, 2008 6.593 7.049 6.559 7.019 55,491,056 +0.49(+7.45%)
Jul 15, 2008 6.509 6.680 6.341 6.532 43,498,520 -0.12(-1.82%)
Jul 14, 2008 6.814 6.848 6.633 6.653 25,958,838 -0.05(-0.80%)
Jul 11, 2008 6.633 6.774 6.556 6.707 31,226,936 -0.04(-0.60%)
Jul 10, 2008 6.609 6.804 6.549 6.747 31,129,216 +0.13(+2.03%)
Jul 09, 2008 6.613 6.898 6.562 6.613 32,679,946 -0.13(-1.99%)
Jul 08, 2008 6.556 6.797 6.452 6.747 43,340,316 +0.10(+1.46%)
Jul 07, 2008 6.680 6.807 6.515 6.650 39,562,008 -0.11(-1.69%)
Jul 04, 2008 6.757 6.925 6.616 6.764 35,715,740 +0.00(+0.00%)
Jul 03, 2008 6.757 6.925 6.616 6.764 35,715,740 +0.08(+1.26%)
Jul 02, 2008 6.841 6.874 6.599 6.680 63,465,020 -0.06(-0.95%)
Jul 01, 2008 6.710 6.838 6.586 6.744 35,975,672 -0.12(-1.76%)
Jun 30, 2008 6.878 6.958 6.780 6.864 26,026,264 -0.05(-0.68%)
Jun 27, 2008 6.831 6.963 6.797 6.911 25,958,088 -0.05(-0.68%)
Jun 26, 2008 7.049 7.067 6.871 6.958 37,434,112 -0.23(-3.17%)
Jun 25, 2008 7.086 7.287 7.035 7.186 35,982,124 +0.13(+1.85%)
Jun 24, 2008 7.062 7.163 6.968 7.056 30,761,616 -0.05(-0.71%)
Jun 23, 2008 7.166 7.200 7.002 7.106 22,949,408 -0.08(-1.07%)
Jun 20, 2008 7.374 7.381 7.089 7.183 35,963,924 -0.20(-2.73%)
Jun 19, 2008 7.394 7.438 7.334 7.384 22,561,140 -0.07(-0.95%)
Jun 18, 2008 7.559 7.586 7.347 7.455 28,812,374 -0.14(-1.90%)
Jun 17, 2008 7.596 7.723 7.529 7.599 28,299,920 +0.22(+2.95%)
Jun 16, 2008 7.358 7.441 7.324 7.381 18,405,504 -0.02(-0.27%)
Jun 13, 2008 7.415 7.445 7.316 7.401 24,204,382 +0.04(+0.59%)
Jun 12, 2008 7.143 7.401 7.143 7.358 31,693,554 +0.23(+3.25%)
Jun 11, 2008 7.267 7.301 7.069 7.126 31,582,646 -0.16(-2.25%)
Jun 10, 2008 7.294 7.441 7.173 7.290 31,110,844 -0.25(-3.29%)
Jun 09, 2008 7.656 7.693 7.411 7.539 16,395,601 -0.06(-0.75%)
Jun 06, 2008 7.847 7.847 7.566 7.596 21,023,438 -0.28(-3.50%)
Jun 05, 2008 7.663 7.878 7.663 7.871 20,527,598 +0.27(+3.58%)
Jun 04, 2008 7.653 7.713 7.562 7.599 26,164,410 -0.12(-1.61%)
Jun 03, 2008 7.941 7.941 7.680 7.723 20,786,768 -0.16(-2.00%)
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.