Skip to main content

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

2.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 7.143 7.795 7.055 7.586 50,748,252 +0.53(+7.52%)
Apr 29, 2008 7.213 7.240 6.961 7.055 29,388,826 -0.29(-3.89%)
Apr 28, 2008 7.485 7.546 7.321 7.341 26,388,764 -0.10(-1.31%)
Apr 25, 2008 7.321 7.465 7.267 7.438 17,724,024 +0.14(+1.93%)
Apr 24, 2008 7.317 7.341 7.163 7.297 17,823,018 +0.07(+0.98%)
Apr 23, 2008 7.291 7.358 7.180 7.227 12,468,627 -0.11(-1.51%)
Apr 22, 2008 7.307 7.363 7.223 7.338 18,982,326 +0.01(+0.18%)
Apr 21, 2008 7.388 7.391 7.180 7.324 11,467,701 +0.04(+0.55%)
Apr 18, 2008 7.287 7.388 7.230 7.284 25,477,698 -0.02(-0.28%)
Apr 17, 2008 7.052 7.338 7.049 7.304 35,580,344 +0.30(+4.27%)
Apr 16, 2008 6.840 7.079 6.807 7.005 32,657,000 +0.35(+5.20%)
Apr 15, 2008 6.666 6.735 6.603 6.659 47,863,196 +0.04(+0.64%)
Apr 14, 2008 6.663 6.708 6.527 6.616 21,833,598 -0.11(-1.60%)
Apr 11, 2008 6.769 6.818 6.654 6.724 20,996,806 -0.13(-1.86%)
Apr 10, 2008 6.784 6.937 6.650 6.852 22,572,630 +0.09(+1.36%)
Apr 09, 2008 6.899 6.950 6.679 6.760 25,464,078 -0.14(-1.98%)
Apr 08, 2008 6.782 6.970 6.749 6.896 21,396,636 +0.01(+0.20%)
Apr 07, 2008 6.820 6.941 6.791 6.883 27,357,984 +0.18(+2.74%)
Apr 04, 2008 6.661 6.746 6.614 6.699 25,910,570 +0.06(+0.94%)
Apr 03, 2008 6.560 6.688 6.502 6.637 23,903,244 +0.06(+0.95%)
Apr 02, 2008 6.495 6.731 6.433 6.574 36,607,992 +0.16(+2.48%)
Apr 01, 2008 6.303 6.433 6.303 6.415 38,182,256 +0.20(+3.17%)
Mar 31, 2008 6.072 6.258 6.072 6.218 23,814,320 +0.06(+0.95%)
Mar 28, 2008 6.245 6.287 6.079 6.159 23,088,170 -0.16(-2.55%)
Mar 27, 2008 6.495 6.509 6.229 6.321 20,980,822 -0.16(-2.42%)
Mar 26, 2008 6.619 6.619 6.350 6.478 19,552,350 -0.06(-0.89%)
Mar 25, 2008 6.390 6.623 6.325 6.536 28,646,170 +0.22(+3.48%)
Mar 24, 2008 6.332 6.482 6.265 6.316 21,681,586 +0.04(+0.57%)
Mar 21, 2008 6.267 6.345 6.133 6.280 27,582,294 +0.00(+0.00%)
Mar 20, 2008 6.267 6.345 6.133 6.280 27,582,294 -0.05(-0.78%)
Mar 19, 2008 6.856 6.923 6.251 6.330 46,262,280 -0.52(-7.62%)
Mar 18, 2008 6.722 6.854 6.614 6.852 28,313,966 +0.35(+5.34%)
Mar 17, 2008 6.372 6.607 6.303 6.504 38,411,160 -0.20(-2.94%)
Mar 14, 2008 7.049 7.049 6.547 6.701 37,706,680 -0.24(-3.42%)
Mar 13, 2008 6.737 7.002 6.614 6.939 24,865,650 +0.01(+0.13%)
Mar 12, 2008 7.031 7.114 6.881 6.930 20,274,638 -0.08(-1.09%)
Mar 11, 2008 6.632 7.028 6.632 7.006 32,506,716 +0.42(+6.43%)
Mar 10, 2008 6.751 6.769 6.489 6.583 24,960,816 -0.21(-3.13%)
Mar 07, 2008 6.726 6.925 6.677 6.796 29,312,610 -0.11(-1.56%)
Mar 06, 2008 7.317 7.317 6.903 6.903 26,124,668 -0.43(-5.86%)
Mar 05, 2008 7.167 7.333 7.123 7.333 25,539,372 +0.26(+3.64%)
Mar 04, 2008 7.232 7.313 6.943 7.076 44,664,872 -0.17(-2.41%)
Mar 03, 2008 7.017 7.300 6.955 7.250 29,899,804 +0.22(+3.12%)
Feb 29, 2008 7.158 7.188 6.968 7.031 26,007,994 -0.23(-3.15%)
Feb 28, 2008 7.174 7.300 7.116 7.259 22,007,994 +0.04(+0.50%)
Feb 27, 2008 7.042 7.362 7.035 7.223 43,301,684 +0.14(+1.93%)
Feb 26, 2008 6.694 7.134 6.686 7.087 43,750,092 +0.39(+5.82%)
Feb 25, 2008 6.679 6.787 6.536 6.697 32,201,350 +0.11(+1.60%)
Feb 22, 2008 6.583 6.607 6.390 6.592 23,915,436 +0.17(+2.65%)
Feb 21, 2008 6.482 6.518 6.386 6.422 22,490,850 +0.03(+0.42%)
Feb 20, 2008 6.200 6.451 6.142 6.395 24,391,152 +0.13(+2.11%)
Feb 19, 2008 6.274 6.377 6.190 6.262 23,790,162 +0.15(+2.49%)
Feb 18, 2008 6.047 6.153 5.944 6.110 0 +0.00(+0.00%)
Feb 15, 2008 6.047 6.153 5.944 6.110 21,131,782 -0.07(-1.16%)
Feb 14, 2008 6.301 6.312 6.070 6.182 23,484,590 -0.04(-0.72%)
Feb 13, 2008 6.296 6.310 6.121 6.227 32,282,094 +0.20(+3.27%)
Feb 12, 2008 6.086 6.249 6.007 6.030 48,437,956 +0.16(+2.67%)
Feb 11, 2008 5.711 5.895 5.667 5.873 32,791,014 +0.18(+3.15%)
Feb 08, 2008 5.680 5.909 5.586 5.694 24,420,494 -0.00(-0.08%)
Feb 07, 2008 5.671 5.767 5.530 5.698 35,092,676 +0.09(+1.60%)
Feb 06, 2008 5.626 5.770 5.494 5.608 34,574,716 -0.02(-0.32%)
Feb 05, 2008 5.819 5.873 5.588 5.626 30,738,504 -0.30(-4.99%)
Feb 04, 2008 5.873 5.978 5.859 5.922 15,635,810 -0.04(-0.75%)
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.