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 -0.005 (-0.18%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 3, 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 6.601 6.623 6.449 6.560 16,353,056 -0.02(-0.24%)
Sep 27, 2007 6.473 6.589 6.422 6.576 24,018,042 +0.17(+2.65%)
Sep 26, 2007 6.216 6.442 6.120 6.406 24,352,746 +0.30(+4.94%)
Sep 25, 2007 5.953 6.129 5.817 6.105 11,446,404 +0.06(+0.92%)
Sep 24, 2007 6.047 6.067 5.975 6.049 11,799,203 +0.08(+1.31%)
Sep 21, 2007 6.031 6.080 5.957 5.971 11,800,967 +0.03(+0.53%)
Sep 20, 2007 5.980 6.071 5.848 5.939 16,494,359 -0.03(-0.45%)
Sep 19, 2007 6.029 6.116 5.964 5.966 25,086,010 +0.09(+1.56%)
Sep 18, 2007 5.569 5.928 5.490 5.875 31,521,820 +0.40(+7.30%)
Sep 17, 2007 5.535 5.589 5.408 5.475 11,380,084 -0.09(-1.68%)
Sep 14, 2007 5.519 5.651 5.486 5.569 19,357,990 +0.03(+0.52%)
Sep 13, 2007 5.441 5.578 5.388 5.540 16,894,416 +0.17(+3.25%)
Sep 12, 2007 5.361 5.421 5.316 5.365 16,936,342 +0.03(+0.50%)
Sep 11, 2007 5.379 5.383 5.247 5.339 16,665,124 +0.08(+1.44%)
Sep 10, 2007 5.330 5.372 5.178 5.263 16,471,974 -0.09(-1.63%)
Sep 07, 2007 5.421 5.444 5.179 5.350 18,894,414 -0.15(-2.80%)
Sep 06, 2007 5.533 5.546 5.432 5.504 12,537,904 +0.01(+0.16%)
Sep 05, 2007 5.511 5.569 5.390 5.495 18,693,748 -0.15(-2.65%)
Sep 04, 2007 5.616 5.709 5.580 5.645 20,623,912 +0.13(+2.39%)
Aug 31, 2007 5.484 5.578 5.428 5.513 18,907,586 +0.20(+3.70%)
Aug 30, 2007 5.289 5.419 5.236 5.316 20,073,808 -0.06(-1.16%)
Aug 29, 2007 5.260 5.381 5.173 5.379 15,215,068 +0.21(+4.06%)
Aug 28, 2007 5.430 5.435 5.142 5.169 22,836,458 -0.30(-5.47%)
Aug 27, 2007 5.502 5.537 5.408 5.468 11,416,047 -0.02(-0.41%)
Aug 24, 2007 5.247 5.528 5.216 5.490 18,672,550 +0.16(+3.06%)
Aug 23, 2007 5.421 5.430 5.193 5.327 23,184,646 -0.06(-1.12%)
Aug 22, 2007 5.256 5.394 5.144 5.388 22,796,108 +0.22(+4.24%)
Aug 21, 2007 5.104 5.222 5.026 5.169 19,874,220 +0.04(+0.70%)
Aug 20, 2007 5.238 5.302 5.030 5.133 34,748,968 +0.03(+0.53%)
Aug 17, 2007 5.124 5.234 4.675 5.106 58,917,064 +0.30(+6.23%)
Aug 16, 2007 4.635 4.881 4.452 4.807 56,250,416 -0.25(-4.86%)
Aug 15, 2007 5.305 5.379 4.977 5.053 44,002,600 -0.31(-5.87%)
Aug 14, 2007 5.542 5.582 5.347 5.368 24,537,242 -0.23(-4.11%)
Aug 13, 2007 5.754 5.808 5.575 5.598 17,708,234 -0.09(-1.57%)
Aug 10, 2007 5.542 5.705 5.249 5.687 29,918,480 -0.06(-1.09%)
Aug 09, 2007 5.752 5.942 5.703 5.750 27,891,598 -0.28(-4.70%)
Aug 08, 2007 5.930 6.136 5.930 6.033 24,029,758 +0.20(+3.49%)
Aug 07, 2007 5.765 5.908 5.650 5.830 21,068,562 +0.08(+1.32%)
Aug 06, 2007 5.636 5.754 5.173 5.754 30,207,354 +0.04(+0.62%)
Aug 03, 2007 5.752 5.957 5.683 5.718 15,983,965 -0.19(-3.21%)
Aug 02, 2007 5.919 5.957 5.817 5.908 16,128,792 +0.06(+1.03%)
Aug 01, 2007 5.703 5.863 5.651 5.848 26,092,104 +0.03(+0.54%)
Jul 31, 2007 5.960 6.062 5.799 5.817 28,430,864 -0.02(-0.31%)
Jul 30, 2007 5.808 5.922 5.700 5.834 35,109,400 +0.10(+1.75%)
Jul 27, 2007 5.841 5.852 5.611 5.734 29,113,044 -0.04(-0.77%)
Jul 26, 2007 5.866 5.933 5.551 5.779 37,603,928 -0.39(-6.30%)
Jul 25, 2007 6.154 6.228 5.897 6.167 24,849,542 +0.03(+0.55%)
Jul 24, 2007 6.446 6.446 6.071 6.134 24,204,132 -0.37(-5.73%)
Jul 23, 2007 6.366 6.529 6.353 6.507 16,057,063 +0.20(+3.15%)
Jul 20, 2007 6.350 6.391 6.281 6.308 22,257,054 -0.09(-1.40%)
Jul 19, 2007 6.364 6.417 6.295 6.397 18,585,972 +0.17(+2.69%)
Jul 18, 2007 6.176 6.266 6.058 6.230 17,669,732 -0.00(-0.04%)
Jul 17, 2007 6.205 6.266 6.165 6.232 20,612,374 +0.07(+1.09%)
Jul 16, 2007 6.132 6.221 6.105 6.165 18,731,084 +0.09(+1.43%)
Jul 13, 2007 6.076 6.114 5.924 6.078 28,556,570 +0.17(+2.80%)
Jul 12, 2007 5.729 5.975 5.723 5.913 30,478,934 +0.28(+5.00%)
Jul 11, 2007 5.497 5.638 5.493 5.631 17,997,886 +0.10(+1.90%)
Jul 10, 2007 5.506 5.549 5.473 5.526 17,089,530 -0.05(-0.88%)
Jul 09, 2007 5.604 5.645 5.528 5.575 15,485,023 +0.06(+1.18%)
Jul 06, 2007 5.578 5.580 5.459 5.511 22,577,100 +0.00(+0.00%)
Jul 05, 2007 5.542 5.551 5.455 5.511 19,888,336 -0.01(-0.12%)
Jul 03, 2007 5.546 5.566 5.499 5.517 6,907,800 +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.