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 )

2.715 -0.035 (-1.27%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 30, 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 (%)
Oct 31, 2007 7.535 7.743 7.493 7.638 27,206,120 +0.31(+4.21%)
Oct 30, 2007 7.361 7.540 7.278 7.330 32,641,244 -0.11(-1.53%)
Oct 29, 2007 7.363 7.500 7.352 7.444 14,335,973 +0.10(+1.40%)
Oct 26, 2007 7.139 7.356 7.041 7.341 22,407,464 +0.34(+4.82%)
Oct 25, 2007 7.115 7.115 6.849 7.003 18,234,832 -0.08(-1.07%)
Oct 24, 2007 7.066 7.153 6.782 7.079 26,751,990 -0.03(-0.38%)
Oct 23, 2007 6.907 7.119 6.900 7.106 19,216,474 +0.41(+6.08%)
Oct 22, 2007 6.484 6.773 6.464 6.699 17,183,566 +0.07(+1.01%)
Oct 19, 2007 6.900 6.905 6.605 6.632 22,183,762 -0.29(-4.14%)
Oct 18, 2007 6.685 6.983 6.654 6.918 15,785,953 +0.17(+2.52%)
Oct 17, 2007 6.846 6.853 6.580 6.748 21,381,660 +0.06(+0.97%)
Oct 16, 2007 6.737 6.750 6.605 6.683 21,209,994 -0.24(-3.46%)
Oct 15, 2007 7.084 7.148 6.777 6.923 17,095,542 -0.11(-1.53%)
Oct 12, 2007 6.956 7.128 6.905 7.030 12,431,349 +0.11(+1.52%)
Oct 11, 2007 7.236 7.269 6.737 6.925 23,951,334 -0.21(-2.98%)
Oct 10, 2007 7.169 7.193 7.034 7.137 12,804,622 -0.09(-1.21%)
Oct 09, 2007 7.146 7.247 7.106 7.224 16,182,672 +0.13(+1.83%)
Oct 08, 2007 7.050 7.106 6.947 7.095 13,263,835 +0.05(+0.70%)
Oct 05, 2007 6.925 7.175 6.867 7.046 29,207,152 +0.36(+5.42%)
Oct 04, 2007 6.641 6.728 6.448 6.683 15,133,645 +0.15(+2.22%)
Oct 03, 2007 6.858 6.876 6.462 6.538 26,651,980 -0.33(-4.76%)
Oct 02, 2007 6.714 6.925 6.598 6.864 19,411,620 +0.10(+1.49%)
Oct 01, 2007 6.567 6.840 6.556 6.764 16,155,364 +0.19(+2.96%)
Sep 28, 2007 6.609 6.632 6.457 6.569 16,331,375 -0.02(-0.24%)
Sep 27, 2007 6.482 6.598 6.430 6.585 23,986,198 +0.17(+2.65%)
Sep 26, 2007 6.225 6.451 6.128 6.415 24,320,458 +0.30(+4.94%)
Sep 25, 2007 5.961 6.137 5.824 6.113 11,431,229 +0.06(+0.92%)
Sep 24, 2007 6.055 6.075 5.983 6.057 11,783,560 +0.08(+1.31%)
Sep 21, 2007 6.039 6.088 5.965 5.979 11,785,322 +0.03(+0.53%)
Sep 20, 2007 5.988 6.079 5.856 5.947 16,472,491 -0.03(-0.45%)
Sep 19, 2007 6.037 6.124 5.972 5.974 25,052,752 +0.09(+1.56%)
Sep 18, 2007 5.576 5.936 5.498 5.882 31,480,028 +0.40(+7.30%)
Sep 17, 2007 5.542 5.596 5.415 5.482 11,364,997 -0.09(-1.68%)
Sep 14, 2007 5.527 5.659 5.493 5.576 19,332,324 +0.03(+0.52%)
Sep 13, 2007 5.449 5.585 5.395 5.547 16,872,018 +0.17(+3.25%)
Sep 12, 2007 5.368 5.428 5.323 5.372 16,913,888 +0.03(+0.50%)
Sep 11, 2007 5.386 5.390 5.254 5.346 16,643,030 +0.08(+1.44%)
Sep 10, 2007 5.337 5.379 5.185 5.270 16,450,136 -0.09(-1.63%)
Sep 07, 2007 5.428 5.451 5.186 5.357 18,869,364 -0.15(-2.80%)
Sep 06, 2007 5.540 5.554 5.440 5.511 12,521,281 +0.01(+0.16%)
Sep 05, 2007 5.518 5.576 5.397 5.502 18,668,964 -0.15(-2.65%)
Sep 04, 2007 5.623 5.717 5.587 5.652 20,596,568 +0.13(+2.39%)
Aug 31, 2007 5.491 5.585 5.435 5.520 18,882,518 +0.20(+3.70%)
Aug 30, 2007 5.296 5.426 5.243 5.323 20,047,194 -0.06(-1.16%)
Aug 29, 2007 5.267 5.388 5.180 5.386 15,194,896 +0.21(+4.06%)
Aug 28, 2007 5.437 5.442 5.149 5.176 22,806,182 -0.30(-5.47%)
Aug 27, 2007 5.509 5.545 5.415 5.475 11,400,911 -0.02(-0.41%)
Aug 24, 2007 5.254 5.536 5.223 5.498 18,647,794 +0.16(+3.06%)
Aug 23, 2007 5.428 5.437 5.200 5.334 23,153,908 -0.06(-1.12%)
Aug 22, 2007 5.263 5.402 5.151 5.395 22,765,886 +0.22(+4.24%)
Aug 21, 2007 5.111 5.229 5.033 5.176 19,847,872 +0.04(+0.70%)
Aug 20, 2007 5.245 5.309 5.037 5.140 34,702,896 +0.03(+0.52%)
Aug 17, 2007 5.131 5.241 4.681 5.113 58,838,952 +0.30(+6.23%)
Aug 16, 2007 4.641 4.887 4.458 4.813 56,175,840 -0.25(-4.86%)
Aug 15, 2007 5.312 5.386 4.983 5.059 43,944,260 -0.32(-5.87%)
Aug 14, 2007 5.549 5.589 5.355 5.375 24,504,710 -0.23(-4.11%)
Aug 13, 2007 5.762 5.815 5.583 5.605 17,684,756 -0.09(-1.57%)
Aug 10, 2007 5.549 5.712 5.256 5.695 29,878,814 -0.06(-1.09%)
Aug 09, 2007 5.759 5.950 5.710 5.757 27,854,620 -0.28(-4.70%)
Aug 08, 2007 5.938 6.144 5.938 6.041 23,997,900 +0.20(+3.49%)
Aug 07, 2007 5.773 5.916 5.658 5.838 21,040,630 +0.08(+1.32%)
Aug 06, 2007 5.643 5.762 5.180 5.762 30,167,306 +0.04(+0.62%)
Aug 03, 2007 5.759 5.965 5.690 5.726 15,962,774 -0.19(-3.21%)
Aug 02, 2007 5.927 5.965 5.824 5.916 16,107,408 +0.06(+1.03%)
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.