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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Nov 30, 2007 7.166 7.315 7.036 7.181 27,650,626 +0.18(+2.62%)
Nov 29, 2007 6.965 7.139 6.851 6.998 18,251,846 -0.06(-0.82%)
Nov 28, 2007 6.656 7.063 6.656 7.056 32,737,628 +0.69(+10.80%)
Nov 27, 2007 6.089 6.440 6.044 6.368 27,915,080 +0.21(+3.33%)
Nov 26, 2007 6.375 6.509 6.096 6.163 24,860,610 -0.29(-4.53%)
Nov 23, 2007 6.371 6.496 6.371 6.455 9,758,671 +0.02(+0.31%)
Nov 21, 2007 6.558 6.634 6.266 6.435 28,954,576 -0.42(-6.19%)
Nov 20, 2007 6.869 7.063 6.560 6.860 18,298,862 +0.13(+1.86%)
Nov 19, 2007 7.050 7.050 6.692 6.735 17,772,346 -0.43(-5.96%)
Nov 16, 2007 7.152 7.184 6.985 7.161 19,652,808 +0.27(+3.99%)
Nov 15, 2007 7.061 7.137 6.757 6.887 14,294,374 -0.09(-1.28%)
Nov 14, 2007 7.092 7.228 6.940 6.976 27,994,574 +0.12(+1.73%)
Nov 13, 2007 6.659 6.956 6.527 6.857 33,501,578 +0.56(+8.87%)
Nov 12, 2007 6.712 6.746 6.277 6.299 27,820,174 -0.44(-6.56%)
Nov 09, 2007 6.697 6.864 6.603 6.741 30,904,930 -0.24(-3.45%)
Nov 08, 2007 7.219 7.226 6.701 6.983 34,003,336 -0.08(-1.11%)
Nov 07, 2007 7.300 7.300 7.007 7.061 19,988,520 -0.39(-5.19%)
Nov 06, 2007 7.273 7.461 7.242 7.447 20,600,838 +0.23(+3.12%)
Nov 05, 2007 7.121 7.244 7.043 7.222 19,328,438 -0.10(-1.40%)
Nov 02, 2007 7.420 7.541 7.014 7.324 15,693,828 +0.01(+0.18%)
Nov 01, 2007 7.414 7.490 7.293 7.311 20,711,636 -0.32(-4.16%)
Oct 31, 2007 7.525 7.733 7.483 7.628 27,242,238 +0.31(+4.21%)
Oct 30, 2007 7.351 7.530 7.268 7.320 32,684,578 -0.11(-1.53%)
Oct 29, 2007 7.353 7.490 7.342 7.434 14,355,005 +0.10(+1.40%)
Oct 26, 2007 7.130 7.347 7.032 7.331 22,437,212 +0.34(+4.82%)
Oct 25, 2007 7.105 7.105 6.840 6.994 18,259,040 -0.08(-1.07%)
Oct 24, 2007 7.056 7.143 6.773 7.070 26,787,506 -0.03(-0.38%)
Oct 23, 2007 6.898 7.110 6.891 7.096 19,241,984 +0.41(+6.08%)
Oct 22, 2007 6.476 6.764 6.455 6.690 17,206,378 +0.07(+1.01%)
Oct 19, 2007 6.891 6.895 6.596 6.623 22,213,212 -0.29(-4.14%)
Oct 18, 2007 6.677 6.974 6.645 6.909 15,806,910 +0.17(+2.52%)
Oct 17, 2007 6.837 6.844 6.572 6.739 21,410,044 +0.06(+0.97%)
Oct 16, 2007 6.728 6.741 6.596 6.674 21,238,150 -0.24(-3.46%)
Oct 15, 2007 7.074 7.139 6.768 6.913 17,118,236 -0.11(-1.53%)
Oct 12, 2007 6.947 7.119 6.895 7.021 12,447,852 +0.10(+1.52%)
Oct 11, 2007 7.226 7.260 6.728 6.916 23,983,130 -0.21(-2.98%)
Oct 10, 2007 7.159 7.184 7.025 7.128 12,821,621 -0.09(-1.21%)
Oct 09, 2007 7.137 7.237 7.096 7.215 16,204,155 +0.13(+1.83%)
Oct 08, 2007 7.041 7.096 6.938 7.085 13,281,444 +0.05(+0.70%)
Oct 05, 2007 6.916 7.166 6.857 7.036 29,245,926 +0.36(+5.42%)
Oct 04, 2007 6.632 6.719 6.440 6.674 15,153,735 +0.15(+2.22%)
Oct 03, 2007 6.849 6.866 6.453 6.529 26,687,362 -0.33(-4.76%)
Oct 02, 2007 6.706 6.916 6.589 6.855 19,437,390 +0.10(+1.49%)
Oct 01, 2007 6.558 6.831 6.547 6.755 16,176,810 +0.19(+2.96%)
Sep 28, 2007 6.601 6.623 6.449 6.560 16,353,056 -0.02(-0.24%)
Sep 27, 2007 6.473 6.589 6.422 6.576 24,018,042 +0.17(+2.65%)
Sep 26, 2007 6.216 6.442 6.120 6.406 24,352,746 +0.30(+4.94%)
Sep 25, 2007 5.953 6.129 5.817 6.105 11,446,404 +0.06(+0.92%)
Sep 24, 2007 6.047 6.067 5.975 6.049 11,799,203 +0.08(+1.31%)
Sep 21, 2007 6.031 6.080 5.957 5.971 11,800,967 +0.03(+0.53%)
Sep 20, 2007 5.980 6.071 5.848 5.939 16,494,359 -0.03(-0.45%)
Sep 19, 2007 6.029 6.116 5.964 5.966 25,086,010 +0.09(+1.56%)
Sep 18, 2007 5.569 5.928 5.490 5.875 31,521,820 +0.40(+7.30%)
Sep 17, 2007 5.535 5.589 5.408 5.475 11,380,084 -0.09(-1.68%)
Sep 14, 2007 5.519 5.651 5.486 5.569 19,357,990 +0.03(+0.52%)
Sep 13, 2007 5.441 5.578 5.388 5.540 16,894,416 +0.17(+3.25%)
Sep 12, 2007 5.361 5.421 5.316 5.365 16,936,342 +0.03(+0.50%)
Sep 11, 2007 5.379 5.383 5.247 5.339 16,665,124 +0.08(+1.44%)
Sep 10, 2007 5.330 5.372 5.178 5.263 16,471,974 -0.09(-1.63%)
Sep 07, 2007 5.421 5.444 5.179 5.350 18,894,414 -0.15(-2.80%)
Sep 06, 2007 5.533 5.546 5.432 5.504 12,537,904 +0.01(+0.16%)
Sep 05, 2007 5.511 5.569 5.390 5.495 18,693,748 -0.15(-2.65%)
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.