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 )

2.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2007 4.827 4.834 4.733 4.746 9,194,580 -0.08(-1.67%)
Apr 27, 2007 4.764 4.827 4.711 4.827 11,237,721 +0.00(+0.05%)
Apr 26, 2007 4.887 4.919 4.822 4.825 17,576,822 -0.05(-1.10%)
Apr 25, 2007 4.805 4.896 4.805 4.878 9,475,791 +0.12(+2.49%)
Apr 24, 2007 4.798 4.820 4.675 4.760 9,446,065 -0.05(-1.07%)
Apr 23, 2007 4.854 4.883 4.800 4.811 8,142,192 -0.08(-1.60%)
Apr 20, 2007 4.919 4.921 4.840 4.890 18,687,584 +0.09(+1.86%)
Apr 19, 2007 4.708 4.843 4.670 4.800 15,501,044 +0.02(+0.52%)
Apr 18, 2007 4.664 4.813 4.661 4.775 17,655,954 +0.04(+0.90%)
Apr 17, 2007 4.731 4.798 4.693 4.733 20,351,826 +0.03(+0.57%)
Apr 16, 2007 4.572 4.728 4.572 4.706 22,736,274 +0.15(+3.39%)
Apr 13, 2007 4.554 4.570 4.480 4.552 11,667,809 +0.05(+1.19%)
Apr 12, 2007 4.474 4.514 4.409 4.498 17,125,274 -0.02(-0.40%)
Apr 11, 2007 4.661 4.661 4.467 4.516 17,816,902 -0.11(-2.42%)
Apr 10, 2007 4.635 4.673 4.608 4.628 8,189,104 -0.00(-0.10%)
Apr 09, 2007 4.623 4.659 4.605 4.632 9,506,640 +0.05(+1.17%)
Apr 05, 2007 4.561 4.592 4.527 4.579 9,326,915 +0.02(+0.34%)
Apr 04, 2007 4.538 4.581 4.516 4.563 18,520,154 +0.01(+0.20%)
Apr 03, 2007 4.516 4.597 4.496 4.554 14,361,446 +0.08(+1.77%)
Apr 02, 2007 4.529 4.551 4.428 4.475 61,786,004 -0.05(-1.06%)
Mar 30, 2007 4.567 4.605 4.494 4.523 16,725,141 -0.06(-1.22%)
Mar 29, 2007 4.515 4.583 4.462 4.579 21,153,882 +0.15(+3.36%)
Mar 28, 2007 4.506 4.506 4.374 4.430 15,575,259 -0.10(-2.10%)
Mar 27, 2007 4.554 4.555 4.496 4.525 11,445,164 -0.03(-0.64%)
Mar 26, 2007 4.555 4.566 4.462 4.554 13,124,385 +0.02(+0.52%)
Mar 23, 2007 4.537 4.546 4.482 4.531 13,670,712 +0.01(+0.17%)
Mar 22, 2007 4.547 4.547 4.466 4.523 15,773,761 +0.02(+0.47%)
Mar 21, 2007 4.361 4.532 4.333 4.501 21,379,210 +0.19(+4.33%)
Mar 20, 2007 4.259 4.317 4.238 4.315 13,554,472 +0.06(+1.31%)
Mar 19, 2007 4.204 4.292 4.192 4.259 21,014,394 +0.15(+3.53%)
Mar 16, 2007 4.199 4.199 4.059 4.113 13,347,029 -0.05(-1.10%)
Mar 15, 2007 4.144 4.197 4.110 4.159 11,001,664 +0.01(+0.35%)
Mar 14, 2007 4.081 4.147 3.967 4.145 22,341,318 +0.04(+1.09%)
Mar 13, 2007 4.267 4.230 4.088 4.100 17,629,130 -0.17(-3.91%)
Mar 12, 2007 4.236 4.285 4.196 4.267 13,842,390 +0.04(+0.87%)
Mar 09, 2007 4.236 4.273 4.148 4.230 14,490,651 +0.07(+1.69%)
Mar 08, 2007 4.192 4.204 4.130 4.159 17,101,580 +0.11(+2.59%)
Mar 07, 2007 4.104 4.141 4.050 4.054 21,486,508 -0.02(-0.58%)
Mar 06, 2007 4.025 4.119 3.967 4.078 27,761,676 +0.22(+5.59%)
Mar 05, 2007 3.881 3.939 3.847 3.862 29,828,960 -0.11(-2.71%)
Mar 02, 2007 4.062 4.102 3.934 3.969 23,733,516 -0.15(-3.66%)
Mar 01, 2007 3.960 4.166 3.881 4.120 31,624,796 +0.01(+0.14%)
Feb 28, 2007 4.151 4.189 4.070 4.115 21,848,640 +0.04(+0.88%)
Feb 27, 2007 4.255 4.278 4.014 4.079 40,215,448 -0.37(-8.25%)
Feb 26, 2007 4.485 4.495 4.370 4.446 15,339,203 +0.01(+0.23%)
Feb 23, 2007 4.488 4.497 4.395 4.435 11,708,045 -0.03(-0.78%)
Feb 22, 2007 4.520 4.532 4.451 4.470 11,675,856 +0.01(+0.15%)
Feb 21, 2007 4.472 4.491 4.440 4.463 10,003,789 -0.03(-0.65%)
Feb 20, 2007 4.440 4.513 4.440 4.493 5,173,572 -0.01(-0.12%)
Feb 16, 2007 4.477 4.520 4.460 4.498 12,867,762 -0.05(-1.01%)
Feb 15, 2007 4.597 4.602 4.519 4.544 10,078,898 -0.06(-1.29%)
Feb 14, 2007 4.479 4.639 4.433 4.603 20,152,564 +0.17(+3.94%)
Feb 13, 2007 4.448 4.470 4.400 4.429 12,503,243 -0.01(-0.15%)
Feb 12, 2007 4.518 4.527 4.376 4.435 17,564,884 -0.10(-2.29%)
Feb 09, 2007 4.668 4.677 4.504 4.539 17,467,288 -0.10(-2.17%)
Feb 08, 2007 4.657 4.696 4.594 4.640 12,003,116 -0.04(-0.86%)
Feb 07, 2007 4.670 4.720 4.629 4.680 13,124,385 +0.03(+0.60%)
Feb 06, 2007 4.703 4.703 4.611 4.652 10,044,920 +0.02(+0.43%)
Feb 05, 2007 4.583 4.669 4.551 4.632 11,115,222 +0.08(+1.74%)
Feb 02, 2007 4.583 4.583 4.528 4.553 16,158,247 -0.02(-0.39%)
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.