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 )

2.640 +0.010 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2007 4.151 4.189 4.070 4.114 21,849,426 +0.04(+0.88%)
Feb 27, 2007 4.255 4.278 4.014 4.079 40,216,892 -0.37(-8.25%)
Feb 26, 2007 4.485 4.495 4.369 4.445 15,339,754 +0.01(+0.23%)
Feb 23, 2007 4.488 4.497 4.395 4.435 11,708,467 -0.03(-0.78%)
Feb 22, 2007 4.520 4.532 4.451 4.470 11,676,276 +0.01(+0.15%)
Feb 21, 2007 4.472 4.491 4.440 4.463 10,004,149 -0.03(-0.65%)
Feb 20, 2007 4.440 4.512 4.440 4.492 5,173,758 -0.01(-0.12%)
Feb 16, 2007 4.477 4.520 4.460 4.498 12,868,225 -0.05(-1.01%)
Feb 15, 2007 4.596 4.602 4.519 4.544 10,079,260 -0.06(-1.29%)
Feb 14, 2007 4.479 4.639 4.433 4.603 20,153,290 +0.17(+3.94%)
Feb 13, 2007 4.448 4.470 4.400 4.429 12,503,693 -0.01(-0.15%)
Feb 12, 2007 4.518 4.527 4.376 4.435 17,565,516 -0.10(-2.29%)
Feb 09, 2007 4.668 4.677 4.504 4.539 17,467,916 -0.10(-2.17%)
Feb 08, 2007 4.657 4.696 4.594 4.640 12,003,548 -0.04(-0.86%)
Feb 07, 2007 4.670 4.719 4.629 4.680 13,124,857 +0.03(+0.60%)
Feb 06, 2007 4.703 4.703 4.611 4.652 10,045,281 +0.02(+0.43%)
Feb 05, 2007 4.583 4.669 4.551 4.632 11,115,622 +0.08(+1.74%)
Feb 02, 2007 4.583 4.583 4.528 4.553 16,158,829 -0.02(-0.39%)
Feb 01, 2007 4.605 4.625 4.529 4.571 17,202,344 +0.03(+0.57%)
Jan 31, 2007 4.585 4.604 4.509 4.545 27,910,216 +0.01(+0.17%)
Jan 30, 2007 4.549 4.571 4.510 4.537 11,531,418 +0.02(+0.45%)
Jan 29, 2007 4.610 4.640 4.508 4.517 10,777,619 -0.13(-2.84%)
Jan 26, 2007 4.677 4.687 4.576 4.649 18,826,184 +0.09(+1.99%)
Jan 25, 2007 4.734 4.747 4.544 4.558 11,563,609 -0.14(-2.88%)
Jan 24, 2007 4.697 4.738 4.644 4.694 17,806,812 +0.02(+0.43%)
Jan 23, 2007 4.657 4.712 4.620 4.674 13,968,968 +0.02(+0.38%)
Jan 22, 2007 4.697 4.725 4.605 4.656 10,215,177 -0.02(-0.53%)
Jan 19, 2007 4.594 4.691 4.582 4.680 8,710,262 +0.10(+2.27%)
Jan 18, 2007 4.695 4.699 4.542 4.576 14,156,747 -0.05(-1.09%)
Jan 17, 2007 4.657 4.680 4.605 4.627 9,203,853 -0.01(-0.31%)
Jan 16, 2007 4.600 4.696 4.600 4.641 12,505,186 +0.01(+0.12%)
Jan 12, 2007 4.540 4.666 4.539 4.636 12,487,302 +0.11(+2.35%)
Jan 11, 2007 4.461 4.544 4.444 4.529 12,185,068 +0.07(+1.53%)
Jan 10, 2007 4.429 4.473 4.354 4.461 19,161,504 -0.06(-1.31%)
Jan 09, 2007 4.605 4.605 4.467 4.520 11,790,732 -0.10(-2.15%)
Jan 08, 2007 4.506 4.629 4.482 4.620 16,285,803 +0.15(+3.30%)
Jan 05, 2007 4.667 4.667 4.440 4.472 17,075,368 -0.19(-4.17%)
Jan 04, 2007 4.603 4.684 4.570 4.667 18,180,582 +0.05(+1.07%)
Jan 03, 2007 4.608 4.675 4.585 4.618 16,826,786 +0.11(+2.33%)
Dec 29, 2006 4.493 4.542 4.474 4.512 7,161,532 +0.03(+0.62%)
Dec 28, 2006 4.473 4.499 4.450 4.485 8,395,509 +0.01(+0.25%)
Dec 27, 2006 4.358 4.473 4.358 4.473 9,920,990 +0.12(+2.64%)
Dec 26, 2006 4.346 4.375 4.326 4.358 6,439,925 +0.01(+0.28%)
Dec 22, 2006 4.356 4.356 4.287 4.346 5,813,995 -0.01(-0.28%)
Dec 21, 2006 4.309 4.362 4.306 4.358 7,551,397 +0.02(+0.36%)
Dec 20, 2006 4.313 4.343 4.289 4.343 9,975,535 +0.04(+0.99%)
Dec 19, 2006 4.256 4.300 4.218 4.300 10,955,562 -0.02(-0.57%)
Dec 18, 2006 4.383 4.412 4.293 4.325 10,743,640 -0.06(-1.33%)
Dec 15, 2006 4.338 4.395 4.338 4.383 14,511,739 +0.04(+0.93%)
Dec 14, 2006 4.294 4.358 4.290 4.343 10,242,002 +0.10(+2.29%)
Dec 13, 2006 4.211 4.260 4.189 4.245 7,427,106 +0.02(+0.58%)
Dec 12, 2006 4.264 4.272 4.192 4.221 5,264,965 -0.07(-1.62%)
Dec 11, 2006 4.287 4.316 4.263 4.290 3,924,580 +0.03(+0.60%)
Dec 08, 2006 4.270 4.320 4.254 4.264 5,368,690 -0.01(-0.13%)
Dec 07, 2006 4.327 4.337 4.240 4.270 8,124,570 -0.01(-0.24%)
Dec 06, 2006 4.266 4.337 4.249 4.280 9,877,174 +0.01(+0.13%)
Dec 05, 2006 4.255 4.298 4.231 4.274 12,808,315 +0.05(+1.24%)
Dec 04, 2006 4.160 4.242 4.138 4.222 12,177,020 +0.04(+0.88%)
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.