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 )

2.720 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2007 5.967 6.070 5.806 5.824 28,393,170 -0.02(-0.31%)
Jul 30, 2007 5.815 5.929 5.708 5.842 35,062,852 +0.10(+1.75%)
Jul 27, 2007 5.849 5.860 5.619 5.742 29,074,446 -0.04(-0.77%)
Jul 26, 2007 5.873 5.941 5.558 5.786 37,554,076 -0.39(-6.30%)
Jul 25, 2007 6.162 6.236 5.905 6.175 24,816,598 +0.03(+0.55%)
Jul 24, 2007 6.455 6.455 6.079 6.142 24,172,042 -0.37(-5.73%)
Jul 23, 2007 6.375 6.538 6.361 6.515 16,035,775 +0.20(+3.15%)
Jul 20, 2007 6.359 6.399 6.290 6.316 22,227,546 -0.09(-1.40%)
Jul 19, 2007 6.372 6.426 6.303 6.406 18,561,330 +0.17(+2.69%)
Jul 18, 2007 6.184 6.274 6.066 6.238 17,646,306 -0.00(-0.04%)
Jul 17, 2007 6.213 6.274 6.173 6.240 20,585,048 +0.07(+1.09%)
Jul 16, 2007 6.140 6.229 6.113 6.173 18,706,252 +0.09(+1.43%)
Jul 13, 2007 6.084 6.122 5.932 6.086 28,518,710 +0.17(+2.80%)
Jul 12, 2007 5.737 5.983 5.730 5.920 30,438,526 +0.28(+5.00%)
Jul 11, 2007 5.504 5.645 5.500 5.639 17,974,026 +0.11(+1.90%)
Jul 10, 2007 5.513 5.556 5.480 5.534 17,066,874 -0.05(-0.88%)
Jul 09, 2007 5.612 5.652 5.536 5.583 15,464,493 +0.06(+1.18%)
Jul 06, 2007 5.585 5.587 5.466 5.518 22,547,168 +0.00(+0.00%)
Jul 05, 2007 5.549 5.558 5.462 5.518 19,861,968 -0.01(-0.12%)
Jul 03, 2007 5.554 5.574 5.507 5.525 6,898,642 +0.03(+0.49%)
Jul 02, 2007 5.444 5.500 5.426 5.498 15,819,485 +0.11(+1.95%)
Jun 29, 2007 5.433 5.480 5.346 5.393 11,027,097 +0.01(+0.21%)
Jun 28, 2007 5.402 5.451 5.379 5.381 22,015,744 +0.02(+0.38%)
Jun 27, 2007 5.241 5.364 5.211 5.361 19,458,374 +0.03(+0.55%)
Jun 26, 2007 5.460 5.525 5.301 5.332 24,340,628 -0.09(-1.65%)
Jun 25, 2007 5.518 5.560 5.381 5.422 20,427,224 -0.09(-1.62%)
Jun 22, 2007 5.587 5.587 5.484 5.511 19,138,256 -0.09(-1.56%)
Jun 21, 2007 5.603 5.692 5.487 5.598 26,284,586 +0.05(+0.97%)
Jun 20, 2007 5.815 5.824 5.536 5.545 39,907,056 -0.21(-3.73%)
Jun 19, 2007 5.791 5.833 5.737 5.759 19,889,818 -0.04(-0.73%)
Jun 18, 2007 5.813 5.835 5.710 5.802 17,437,066 +0.02(+0.43%)
Jun 15, 2007 5.665 5.800 5.659 5.777 20,869,398 +0.23(+4.20%)
Jun 14, 2007 5.491 5.569 5.478 5.545 17,797,870 +0.11(+1.93%)
Jun 13, 2007 5.404 5.457 5.357 5.440 17,277,008 +0.07(+1.29%)
Jun 12, 2007 5.435 5.480 5.314 5.370 20,405,316 -0.11(-2.08%)
Jun 11, 2007 5.424 5.547 5.386 5.484 23,509,034 +0.09(+1.66%)
Jun 08, 2007 5.368 5.411 5.285 5.395 32,702,930 +0.08(+1.52%)
Jun 07, 2007 5.518 5.542 5.241 5.314 18,498,390 -0.20(-3.69%)
Jun 06, 2007 5.598 5.630 5.449 5.518 20,414,706 -0.18(-3.22%)
Jun 05, 2007 5.735 5.746 5.643 5.701 14,329,817 -0.08(-1.35%)
Jun 04, 2007 5.815 5.882 5.712 5.780 16,952,602 -0.13(-2.23%)
Jun 01, 2007 5.791 5.929 5.777 5.912 13,560,325 +0.23(+4.10%)
May 31, 2007 5.724 5.724 5.578 5.679 12,802,950 +0.01(+0.16%)
May 30, 2007 5.520 5.699 5.480 5.670 30,020,346 +0.01(+0.24%)
May 29, 2007 5.728 5.789 5.598 5.657 16,370,751 +0.06(+1.08%)
May 25, 2007 5.536 5.632 5.495 5.596 10,686,636 +0.15(+2.79%)
May 24, 2007 5.592 5.677 5.424 5.444 22,294,166 -0.20(-3.49%)
May 23, 2007 5.701 5.737 5.623 5.641 15,819,038 -0.03(-0.59%)
May 22, 2007 5.806 5.860 5.610 5.674 24,396,066 -0.08(-1.36%)
May 21, 2007 5.701 5.809 5.697 5.753 12,852,613 +0.08(+1.50%)
May 18, 2007 5.576 5.690 5.569 5.668 15,387,097 +0.08(+1.40%)
May 17, 2007 5.460 5.619 5.377 5.589 21,511,424 +0.07(+1.30%)
May 16, 2007 5.346 5.518 5.301 5.518 22,508,888 +0.28(+5.29%)
May 15, 2007 5.211 5.348 5.211 5.241 14,496,985 +0.03(+0.56%)
May 14, 2007 5.346 5.368 5.144 5.211 11,902,505 -0.09(-1.69%)
May 11, 2007 5.296 5.334 5.229 5.301 13,348,412 +0.06(+1.11%)
May 10, 2007 5.386 5.500 5.223 5.243 32,783,528 -0.19(-3.46%)
May 09, 2007 5.138 5.446 5.118 5.431 31,872,800 +0.30(+5.75%)
May 08, 2007 5.050 5.147 4.999 5.135 15,608,457 +0.02(+0.48%)
May 07, 2007 5.039 5.147 5.039 5.111 21,204,020 +0.09(+1.87%)
May 04, 2007 5.035 5.048 4.876 5.017 15,611,140 +0.05(+0.95%)
May 03, 2007 4.943 4.972 4.871 4.970 13,919,788 +0.08(+1.65%)
May 02, 2007 4.813 4.916 4.786 4.889 7,761,531 +0.13(+2.63%)
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.