Skip to main content

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

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 4.833 4.840 4.739 4.753 9,182,400 -0.08(-1.67%)
Apr 27, 2007 4.771 4.833 4.717 4.833 11,222,834 +0.00(+0.05%)
Apr 26, 2007 4.894 4.925 4.829 4.831 17,553,538 -0.05(-1.10%)
Apr 25, 2007 4.811 4.903 4.811 4.885 9,463,239 +0.12(+2.49%)
Apr 24, 2007 4.804 4.827 4.681 4.766 9,433,552 -0.05(-1.07%)
Apr 23, 2007 4.860 4.889 4.806 4.818 8,131,406 -0.08(-1.60%)
Apr 20, 2007 4.925 4.927 4.847 4.896 18,662,828 +0.09(+1.86%)
Apr 19, 2007 4.715 4.849 4.677 4.806 15,480,510 +0.02(+0.52%)
Apr 18, 2007 4.670 4.820 4.668 4.782 17,632,566 +0.04(+0.90%)
Apr 17, 2007 4.737 4.804 4.699 4.739 20,324,866 +0.03(+0.57%)
Apr 16, 2007 4.578 4.735 4.578 4.712 22,706,156 +0.15(+3.39%)
Apr 13, 2007 4.560 4.576 4.486 4.558 11,652,352 +0.05(+1.19%)
Apr 12, 2007 4.479 4.520 4.414 4.504 17,102,588 -0.02(-0.40%)
Apr 11, 2007 4.668 4.668 4.473 4.522 17,793,300 -0.11(-2.42%)
Apr 10, 2007 4.641 4.679 4.614 4.634 8,178,256 -0.00(-0.10%)
Apr 09, 2007 4.630 4.665 4.612 4.638 9,494,046 +0.05(+1.17%)
Apr 05, 2007 4.567 4.598 4.533 4.585 9,314,559 +0.02(+0.34%)
Apr 04, 2007 4.544 4.587 4.522 4.569 18,495,620 +0.01(+0.20%)
Apr 03, 2007 4.522 4.603 4.502 4.560 14,342,421 +0.08(+1.77%)
Apr 02, 2007 4.535 4.557 4.434 4.481 61,704,156 -0.05(-1.06%)
Mar 30, 2007 4.574 4.612 4.500 4.529 16,702,985 -0.06(-1.22%)
Mar 29, 2007 4.521 4.589 4.468 4.585 21,125,860 +0.15(+3.36%)
Mar 28, 2007 4.512 4.512 4.380 4.436 15,554,627 -0.10(-2.10%)
Mar 27, 2007 4.560 4.561 4.502 4.531 11,430,003 -0.03(-0.64%)
Mar 26, 2007 4.561 4.572 4.468 4.560 13,106,999 +0.02(+0.52%)
Mar 23, 2007 4.543 4.552 4.488 4.537 13,652,603 +0.01(+0.17%)
Mar 22, 2007 4.553 4.553 4.472 4.529 15,752,866 +0.02(+0.47%)
Mar 21, 2007 4.366 4.538 4.338 4.507 21,350,888 +0.19(+4.33%)
Mar 20, 2007 4.264 4.323 4.243 4.320 13,536,517 +0.06(+1.31%)
Mar 19, 2007 4.210 4.298 4.197 4.264 20,986,556 +0.15(+3.53%)
Mar 16, 2007 4.205 4.205 4.064 4.119 13,329,348 -0.05(-1.10%)
Mar 15, 2007 4.149 4.203 4.115 4.165 10,987,090 +0.01(+0.35%)
Mar 14, 2007 4.086 4.152 3.972 4.150 22,311,722 +0.04(+1.09%)
Mar 13, 2007 4.272 4.235 4.093 4.105 17,605,776 -0.17(-3.91%)
Mar 12, 2007 4.242 4.290 4.202 4.272 13,824,053 +0.04(+0.87%)
Mar 09, 2007 4.242 4.279 4.154 4.235 14,471,455 +0.07(+1.69%)
Mar 08, 2007 4.197 4.210 4.136 4.165 17,078,924 +0.11(+2.59%)
Mar 07, 2007 4.110 4.147 4.055 4.059 21,458,044 -0.02(-0.58%)
Mar 06, 2007 4.030 4.124 3.972 4.083 27,724,900 +0.22(+5.59%)
Mar 05, 2007 3.886 3.944 3.852 3.867 29,789,444 -0.11(-2.70%)
Mar 02, 2007 4.067 4.108 3.940 3.974 23,702,076 -0.15(-3.66%)
Mar 01, 2007 3.965 4.171 3.886 4.126 31,582,902 +0.01(+0.14%)
Feb 28, 2007 4.157 4.195 4.075 4.120 21,819,696 +0.04(+0.88%)
Feb 27, 2007 4.261 4.283 4.019 4.084 40,162,172 -0.37(-8.25%)
Feb 26, 2007 4.491 4.501 4.375 4.451 15,318,883 +0.01(+0.23%)
Feb 23, 2007 4.494 4.503 4.401 4.441 11,692,536 -0.03(-0.78%)
Feb 22, 2007 4.526 4.538 4.457 4.476 11,660,389 +0.01(+0.15%)
Feb 21, 2007 4.478 4.497 4.446 4.469 9,990,537 -0.03(-0.65%)
Feb 20, 2007 4.446 4.519 4.446 4.498 5,166,718 -0.01(-0.12%)
Feb 16, 2007 4.483 4.526 4.466 4.504 12,850,716 -0.05(-1.01%)
Feb 15, 2007 4.603 4.608 4.525 4.550 10,065,546 -0.06(-1.29%)
Feb 14, 2007 4.485 4.645 4.439 4.609 20,125,868 +0.17(+3.94%)
Feb 13, 2007 4.454 4.476 4.406 4.435 12,486,680 -0.01(-0.15%)
Feb 12, 2007 4.524 4.533 4.382 4.441 17,541,616 -0.10(-2.29%)
Feb 09, 2007 4.674 4.683 4.510 4.546 17,444,148 -0.10(-2.17%)
Feb 08, 2007 4.663 4.702 4.600 4.646 11,987,215 -0.04(-0.86%)
Feb 07, 2007 4.677 4.726 4.635 4.687 13,106,999 +0.03(+0.60%)
Feb 06, 2007 4.709 4.709 4.617 4.659 10,031,613 +0.02(+0.43%)
Feb 05, 2007 4.589 4.675 4.557 4.638 11,100,497 +0.08(+1.74%)
Feb 02, 2007 4.589 4.589 4.534 4.559 16,136,842 -0.02(-0.39%)
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.