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 )

2.240 -0.020 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jan 31, 2007 4.428 4.446 4.354 4.389 28,904,116 +0.01(+0.17%)
Jan 30, 2007 4.393 4.413 4.355 4.381 11,942,059 +0.02(+0.45%)
Jan 29, 2007 4.451 4.480 4.353 4.362 11,161,417 -0.13(-2.84%)
Jan 26, 2007 4.516 4.526 4.419 4.489 19,496,596 +0.09(+1.99%)
Jan 25, 2007 4.571 4.584 4.388 4.402 11,975,396 -0.13(-2.88%)
Jan 24, 2007 4.535 4.575 4.485 4.532 18,440,924 +0.02(+0.43%)
Jan 23, 2007 4.497 4.550 4.461 4.513 14,466,411 +0.02(+0.38%)
Jan 22, 2007 4.535 4.562 4.447 4.496 10,578,945 -0.02(-0.53%)
Jan 19, 2007 4.436 4.530 4.424 4.519 9,020,440 +0.10(+2.27%)
Jan 18, 2007 4.533 4.538 4.385 4.419 14,660,877 -0.05(-1.09%)
Jan 17, 2007 4.497 4.519 4.447 4.467 9,531,607 -0.01(-0.31%)
Jan 16, 2007 4.442 4.534 4.442 4.482 12,950,503 +0.01(+0.12%)
Jan 12, 2007 4.384 4.505 4.383 4.476 12,931,983 +0.10(+2.35%)
Jan 11, 2007 4.308 4.388 4.291 4.374 12,618,985 +0.07(+1.53%)
Jan 10, 2007 4.276 4.320 4.204 4.308 19,843,856 -0.06(-1.31%)
Jan 09, 2007 4.447 4.447 4.313 4.365 12,210,607 -0.10(-2.15%)
Jan 08, 2007 4.351 4.470 4.328 4.461 16,865,750 +0.14(+3.30%)
Jan 05, 2007 4.506 4.506 4.287 4.318 17,683,432 -0.19(-4.17%)
Jan 04, 2007 4.445 4.523 4.412 4.506 18,828,004 +0.05(+1.07%)
Jan 03, 2007 4.449 4.514 4.428 4.459 17,425,998 +0.10(+2.33%)
Dec 29, 2006 4.339 4.385 4.321 4.357 7,416,559 +0.03(+0.62%)
Dec 28, 2006 4.320 4.344 4.297 4.330 8,694,478 +0.01(+0.25%)
Dec 27, 2006 4.208 4.320 4.208 4.320 10,274,282 +0.11(+2.64%)
Dec 26, 2006 4.196 4.224 4.177 4.208 6,669,254 +0.01(+0.28%)
Dec 22, 2006 4.206 4.206 4.139 4.196 6,021,035 -0.01(-0.28%)
Dec 21, 2006 4.161 4.212 4.158 4.208 7,820,307 +0.02(+0.36%)
Dec 20, 2006 4.165 4.193 4.141 4.193 10,330,770 +0.04(+0.99%)
Dec 19, 2006 4.110 4.152 4.073 4.152 11,345,696 -0.02(-0.57%)
Dec 18, 2006 4.232 4.260 4.146 4.176 11,126,228 -0.06(-1.33%)
Dec 15, 2006 4.189 4.244 4.189 4.232 15,028,510 +0.04(+0.93%)
Dec 14, 2006 4.147 4.208 4.142 4.193 10,606,726 +0.09(+2.29%)
Dec 13, 2006 4.066 4.113 4.045 4.099 7,691,589 +0.02(+0.58%)
Dec 12, 2006 4.118 4.125 4.047 4.075 5,452,453 -0.07(-1.62%)
Dec 11, 2006 4.139 4.167 4.117 4.142 4,064,337 +0.02(+0.60%)
Dec 08, 2006 4.123 4.172 4.108 4.118 5,559,873 -0.01(-0.13%)
Dec 07, 2006 4.178 4.188 4.094 4.123 8,413,891 -0.01(-0.24%)
Dec 06, 2006 4.120 4.188 4.102 4.133 10,228,907 +0.01(+0.13%)
Dec 05, 2006 4.109 4.150 4.085 4.127 13,264,427 +0.05(+1.24%)
Dec 04, 2006 4.017 4.096 3.996 4.077 12,610,651 +0.04(+0.88%)
Dec 01, 2006 3.977 4.086 3.971 4.041 11,629,987 -0.03(-0.77%)
Nov 30, 2006 4.045 4.098 4.017 4.072 10,160,380 +0.02(+0.56%)
Nov 29, 2006 3.997 4.079 3.997 4.050 16,976,874 +0.07(+1.85%)
Nov 28, 2006 3.934 3.979 3.885 3.976 15,417,442 +0.04(+1.10%)
Nov 27, 2006 4.060 4.090 3.906 3.933 15,981,393 -0.17(-4.18%)
Nov 24, 2006 4.093 4.127 4.072 4.105 6,146,974 -0.04(-0.99%)
Nov 22, 2006 4.123 4.152 4.069 4.146 10,528,940 +0.02(+0.42%)
Nov 21, 2006 4.096 4.133 4.061 4.128 11,229,017 +0.05(+1.14%)
Nov 20, 2006 4.104 4.137 4.051 4.082 6,731,298 -0.02(-0.45%)
Nov 17, 2006 4.050 4.112 4.028 4.100 7,688,811 +0.01(+0.24%)
Nov 16, 2006 4.106 4.134 4.057 4.091 8,396,297 -0.01(-0.29%)
Nov 15, 2006 4.080 4.134 4.041 4.102 10,720,627 +0.04(+0.96%)
Nov 14, 2006 3.990 4.081 3.979 4.064 21,181,042 +0.16(+4.01%)
Nov 13, 2006 3.877 3.921 3.831 3.907 9,028,774 +0.02(+0.64%)
Nov 10, 2006 3.844 3.888 3.826 3.882 10,934,540 -0.00(-0.11%)
Nov 09, 2006 3.985 4.030 3.850 3.886 16,680,544 -0.10(-2.55%)
Nov 08, 2006 3.931 4.003 3.915 3.988 7,843,458 +0.03(+0.74%)
Nov 07, 2006 3.999 4.033 3.940 3.959 8,780,599 -0.03(-0.68%)
Nov 06, 2006 3.974 4.023 3.955 3.986 11,656,842 +0.08(+1.96%)
Nov 03, 2006 3.901 3.946 3.893 3.909 13,496,860 +0.05(+1.32%)
Nov 02, 2006 3.853 3.870 3.811 3.858 5,296,881 -0.01(-0.31%)
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.