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 )

2.670 +0.030 (+1.14%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 23, 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 (%)
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%)
Jun 02, 2008 7.998 7.998 7.794 7.881 22,315,940 -0.17(-2.17%)
May 30, 2008 7.951 8.139 7.948 8.055 26,676,322 +0.14(+1.78%)
May 29, 2008 7.978 8.233 7.844 7.914 36,471,756 -0.06(-0.72%)
May 28, 2008 7.706 8.005 7.613 7.971 31,349,618 +0.37(+4.90%)
May 27, 2008 7.478 7.710 7.428 7.599 21,285,146 +0.00(+0.00%)
May 26, 2008 7.498 7.690 7.492 7.599 0 +0.00(+0.00%)
May 23, 2008 7.498 7.690 7.492 7.599 17,130,666 -0.02(-0.31%)
May 22, 2008 7.519 7.733 7.519 7.623 13,294,801 -0.04(-0.53%)
May 21, 2008 7.777 7.831 7.572 7.663 30,353,542 -0.15(-1.97%)
May 20, 2008 7.821 7.851 7.703 7.817 31,384,280 -0.07(-0.85%)
May 19, 2008 7.834 7.985 7.787 7.884 27,654,732 +0.03(+0.43%)
May 16, 2008 7.854 7.938 7.774 7.851 33,467,260 +0.11(+1.43%)
May 15, 2008 7.676 7.774 7.606 7.740 31,545,024 +0.09(+1.23%)
May 14, 2008 7.653 7.774 7.616 7.646 32,074,066 -0.07(-0.91%)
May 13, 2008 7.857 7.878 7.646 7.717 31,587,468 -0.11(-1.41%)
May 12, 2008 7.710 7.837 7.522 7.827 24,530,542 +0.21(+2.82%)
May 09, 2008 7.582 7.659 7.465 7.613 21,828,978 -0.03(-0.40%)
May 08, 2008 7.670 7.821 7.549 7.643 30,847,908 -0.02(-0.22%)
May 07, 2008 7.941 7.985 7.549 7.659 31,304,438 -0.28(-3.47%)
May 06, 2008 8.039 8.052 7.794 7.935 41,719,196 -0.26(-3.15%)
May 05, 2008 8.169 8.287 8.099 8.193 20,174,860 -0.06(-0.73%)
May 02, 2008 8.364 8.468 8.109 8.253 51,652,256 +0.06(+0.78%)
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.