Skip to main content

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

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 7.142 7.794 7.055 7.586 50,750,080 +0.53(+7.52%)
Apr 29, 2008 7.213 7.240 6.961 7.055 29,389,884 -0.29(-3.89%)
Apr 28, 2008 7.485 7.546 7.321 7.341 26,389,714 -0.10(-1.31%)
Apr 25, 2008 7.321 7.465 7.267 7.438 17,724,662 +0.14(+1.93%)
Apr 24, 2008 7.317 7.341 7.163 7.297 17,823,660 +0.07(+0.98%)
Apr 23, 2008 7.290 7.357 7.179 7.226 12,469,076 -0.11(-1.51%)
Apr 22, 2008 7.307 7.363 7.223 7.337 18,983,010 +0.01(+0.18%)
Apr 21, 2008 7.388 7.391 7.179 7.324 11,468,114 +0.04(+0.55%)
Apr 18, 2008 7.287 7.388 7.230 7.284 25,478,614 -0.02(-0.28%)
Apr 17, 2008 7.052 7.337 7.048 7.304 35,581,628 +0.30(+4.27%)
Apr 16, 2008 6.840 7.079 6.807 7.005 32,658,176 +0.35(+5.20%)
Apr 15, 2008 6.665 6.735 6.603 6.659 47,864,924 +0.04(+0.64%)
Apr 14, 2008 6.663 6.708 6.527 6.616 21,834,386 -0.11(-1.60%)
Apr 11, 2008 6.768 6.818 6.654 6.724 20,997,562 -0.13(-1.86%)
Apr 10, 2008 6.784 6.936 6.650 6.851 22,573,442 +0.09(+1.36%)
Apr 09, 2008 6.898 6.950 6.679 6.759 25,464,998 -0.14(-1.98%)
Apr 08, 2008 6.782 6.970 6.748 6.896 21,397,408 +0.01(+0.20%)
Apr 07, 2008 6.820 6.941 6.791 6.883 27,358,970 +0.18(+2.74%)
Apr 04, 2008 6.661 6.746 6.614 6.699 25,911,504 +0.06(+0.94%)
Apr 03, 2008 6.560 6.688 6.502 6.636 23,904,106 +0.06(+0.95%)
Apr 02, 2008 6.495 6.730 6.432 6.574 36,609,312 +0.16(+2.48%)
Apr 01, 2008 6.303 6.432 6.303 6.415 38,183,636 +0.20(+3.17%)
Mar 31, 2008 6.072 6.258 6.072 6.217 23,815,178 +0.06(+0.95%)
Mar 28, 2008 6.244 6.287 6.079 6.159 23,089,004 -0.16(-2.55%)
Mar 27, 2008 6.495 6.509 6.229 6.320 20,981,578 -0.16(-2.42%)
Mar 26, 2008 6.618 6.618 6.350 6.477 19,553,056 -0.06(-0.89%)
Mar 25, 2008 6.390 6.623 6.325 6.535 28,647,204 +0.22(+3.48%)
Mar 24, 2008 6.332 6.482 6.264 6.316 21,682,368 +0.04(+0.57%)
Mar 21, 2008 6.267 6.345 6.132 6.280 27,583,290 +0.00(+0.00%)
Mar 20, 2008 6.267 6.345 6.132 6.280 27,583,290 -0.05(-0.78%)
Mar 19, 2008 6.856 6.923 6.251 6.329 46,263,948 -0.52(-7.62%)
Mar 18, 2008 6.721 6.854 6.614 6.851 28,314,988 +0.35(+5.34%)
Mar 17, 2008 6.372 6.607 6.303 6.504 38,412,548 -0.20(-2.94%)
Mar 14, 2008 7.048 7.048 6.547 6.701 37,708,040 -0.24(-3.42%)
Mar 13, 2008 6.737 7.001 6.614 6.939 24,866,548 +0.01(+0.13%)
Mar 12, 2008 7.030 7.113 6.880 6.930 20,275,370 -0.08(-1.09%)
Mar 11, 2008 6.632 7.028 6.632 7.006 32,507,888 +0.42(+6.43%)
Mar 10, 2008 6.751 6.768 6.488 6.583 24,961,716 -0.21(-3.13%)
Mar 07, 2008 6.726 6.925 6.677 6.795 29,313,666 -0.11(-1.56%)
Mar 06, 2008 7.317 7.317 6.903 6.903 26,125,612 -0.43(-5.86%)
Mar 05, 2008 7.167 7.333 7.122 7.333 25,540,292 +0.26(+3.64%)
Mar 04, 2008 7.232 7.313 6.943 7.075 44,666,484 -0.17(-2.41%)
Mar 03, 2008 7.017 7.299 6.954 7.250 29,900,882 +0.22(+3.12%)
Feb 29, 2008 7.158 7.187 6.968 7.030 26,008,932 -0.23(-3.15%)
Feb 28, 2008 7.174 7.299 7.116 7.259 22,008,788 +0.04(+0.50%)
Feb 27, 2008 7.042 7.362 7.035 7.223 43,303,244 +0.14(+1.93%)
Feb 26, 2008 6.693 7.134 6.686 7.086 43,751,672 +0.39(+5.82%)
Feb 25, 2008 6.679 6.786 6.535 6.697 32,202,510 +0.11(+1.60%)
Feb 22, 2008 6.583 6.607 6.390 6.591 23,916,298 +0.17(+2.65%)
Feb 21, 2008 6.482 6.518 6.385 6.421 22,491,660 +0.03(+0.42%)
Feb 20, 2008 6.200 6.450 6.141 6.394 24,392,032 +0.13(+2.11%)
Feb 19, 2008 6.273 6.376 6.189 6.262 23,791,020 +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 21,132,544 -0.07(-1.16%)
Feb 14, 2008 6.300 6.312 6.070 6.182 23,485,436 -0.04(-0.72%)
Feb 13, 2008 6.296 6.309 6.121 6.226 32,283,258 +0.20(+3.27%)
Feb 12, 2008 6.085 6.249 6.007 6.029 48,439,704 +0.16(+2.67%)
Feb 11, 2008 5.711 5.895 5.666 5.873 32,792,196 +0.18(+3.15%)
Feb 08, 2008 5.680 5.908 5.586 5.693 24,421,376 -0.00(-0.08%)
Feb 07, 2008 5.671 5.767 5.530 5.698 35,093,940 +0.09(+1.60%)
Feb 06, 2008 5.626 5.770 5.494 5.608 34,575,964 -0.02(-0.32%)
Feb 05, 2008 5.819 5.873 5.588 5.626 30,739,612 -0.30(-4.99%)
Feb 04, 2008 5.873 5.978 5.859 5.922 15,636,373 -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.