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 )

2.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Sep 28, 2007 6.610 6.632 6.457 6.569 16,330,788 -0.02(-0.24%)
Sep 27, 2007 6.482 6.598 6.431 6.585 23,985,336 +0.17(+2.65%)
Sep 26, 2007 6.225 6.451 6.129 6.415 24,319,584 +0.30(+4.94%)
Sep 25, 2007 5.961 6.138 5.824 6.113 11,430,818 +0.06(+0.92%)
Sep 24, 2007 6.055 6.075 5.983 6.057 11,783,136 +0.08(+1.31%)
Sep 21, 2007 6.039 6.088 5.965 5.979 11,784,898 +0.03(+0.53%)
Sep 20, 2007 5.988 6.079 5.856 5.948 16,471,898 -0.03(-0.45%)
Sep 19, 2007 6.037 6.124 5.972 5.974 25,051,850 +0.09(+1.56%)
Sep 18, 2007 5.576 5.936 5.498 5.883 31,478,896 +0.40(+7.30%)
Sep 17, 2007 5.543 5.596 5.415 5.482 11,364,588 -0.09(-1.68%)
Sep 14, 2007 5.527 5.659 5.493 5.576 19,331,630 +0.03(+0.52%)
Sep 13, 2007 5.449 5.585 5.395 5.547 16,871,410 +0.17(+3.25%)
Sep 12, 2007 5.368 5.429 5.323 5.373 16,913,280 +0.03(+0.50%)
Sep 11, 2007 5.386 5.391 5.254 5.346 16,642,431 +0.08(+1.44%)
Sep 10, 2007 5.337 5.379 5.185 5.270 16,449,545 -0.09(-1.63%)
Sep 07, 2007 5.429 5.451 5.186 5.357 18,868,686 -0.15(-2.80%)
Sep 06, 2007 5.540 5.554 5.440 5.511 12,520,831 +0.01(+0.16%)
Sep 05, 2007 5.518 5.576 5.397 5.502 18,668,292 -0.15(-2.65%)
Sep 04, 2007 5.623 5.717 5.587 5.652 20,595,828 +0.13(+2.39%)
Aug 31, 2007 5.491 5.585 5.435 5.520 18,881,838 +0.20(+3.70%)
Aug 30, 2007 5.297 5.426 5.243 5.323 20,046,474 -0.06(-1.16%)
Aug 29, 2007 5.268 5.388 5.180 5.386 15,194,350 +0.21(+4.06%)
Aug 28, 2007 5.438 5.442 5.149 5.176 22,805,362 -0.30(-5.47%)
Aug 27, 2007 5.509 5.545 5.415 5.476 11,400,501 -0.02(-0.41%)
Aug 24, 2007 5.254 5.536 5.223 5.498 18,647,124 +0.16(+3.06%)
Aug 23, 2007 5.429 5.438 5.200 5.335 23,153,076 -0.06(-1.12%)
Aug 22, 2007 5.263 5.402 5.151 5.395 22,765,066 +0.22(+4.24%)
Aug 21, 2007 5.111 5.230 5.033 5.176 19,847,158 +0.04(+0.70%)
Aug 20, 2007 5.245 5.309 5.037 5.140 34,701,648 +0.03(+0.52%)
Aug 17, 2007 5.131 5.241 4.682 5.113 58,836,836 +0.30(+6.23%)
Aug 16, 2007 4.641 4.887 4.458 4.813 56,173,820 -0.25(-4.86%)
Aug 15, 2007 5.312 5.386 4.983 5.060 43,942,680 -0.32(-5.87%)
Aug 14, 2007 5.549 5.590 5.355 5.375 24,503,828 -0.23(-4.11%)
Aug 13, 2007 5.762 5.816 5.583 5.605 17,684,120 -0.09(-1.57%)
Aug 10, 2007 5.549 5.713 5.256 5.695 29,877,740 -0.06(-1.09%)
Aug 09, 2007 5.760 5.950 5.710 5.757 27,853,618 -0.28(-4.70%)
Aug 08, 2007 5.939 6.144 5.939 6.041 23,997,036 +0.20(+3.49%)
Aug 07, 2007 5.773 5.916 5.658 5.838 21,039,874 +0.08(+1.32%)
Aug 06, 2007 5.643 5.762 5.180 5.762 30,166,220 +0.04(+0.62%)
Aug 03, 2007 5.760 5.965 5.690 5.726 15,962,200 -0.19(-3.21%)
Aug 02, 2007 5.927 5.965 5.824 5.916 16,106,829 +0.06(+1.03%)
Aug 01, 2007 5.710 5.871 5.659 5.856 26,056,576 +0.03(+0.54%)
Jul 31, 2007 5.968 6.071 5.807 5.824 28,392,148 -0.02(-0.31%)
Jul 30, 2007 5.816 5.930 5.708 5.842 35,061,592 +0.10(+1.75%)
Jul 27, 2007 5.849 5.860 5.619 5.742 29,073,400 -0.04(-0.77%)
Jul 26, 2007 5.874 5.941 5.558 5.786 37,552,724 -0.39(-6.30%)
Jul 25, 2007 6.162 6.236 5.905 6.176 24,815,704 +0.03(+0.55%)
Jul 24, 2007 6.455 6.455 6.079 6.142 24,171,172 -0.37(-5.73%)
Jul 23, 2007 6.375 6.538 6.361 6.516 16,035,198 +0.20(+3.15%)
Jul 20, 2007 6.359 6.399 6.290 6.317 22,226,746 -0.09(-1.40%)
Jul 19, 2007 6.373 6.426 6.303 6.406 18,560,664 +0.17(+2.69%)
Jul 18, 2007 6.185 6.274 6.066 6.238 17,645,672 -0.00(-0.04%)
Jul 17, 2007 6.214 6.274 6.173 6.241 20,584,306 +0.07(+1.09%)
Jul 16, 2007 6.140 6.229 6.113 6.173 18,705,578 +0.09(+1.43%)
Jul 13, 2007 6.084 6.122 5.932 6.086 28,517,684 +0.17(+2.80%)
Jul 12, 2007 5.737 5.983 5.731 5.921 30,437,430 +0.28(+5.00%)
Jul 11, 2007 5.505 5.646 5.500 5.639 17,973,378 +0.11(+1.90%)
Jul 10, 2007 5.514 5.556 5.480 5.534 17,066,260 -0.05(-0.88%)
Jul 09, 2007 5.612 5.652 5.536 5.583 15,463,937 +0.06(+1.18%)
Jul 06, 2007 5.585 5.587 5.467 5.518 22,546,356 +0.00(+0.00%)
Jul 05, 2007 5.549 5.558 5.462 5.518 19,861,254 -0.01(-0.12%)
Jul 03, 2007 5.554 5.574 5.507 5.525 6,898,394 +0.03(+0.49%)
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.