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 )

2.360 -0.050 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2008 5.846 6.069 5.759 6.034 42,511,464 -0.00(-0.07%)
Jan 30, 2008 5.951 6.147 5.808 6.038 57,257,716 -0.02(-0.29%)
Jan 29, 2008 6.154 6.154 5.909 6.056 62,231,852 -0.10(-1.63%)
Jan 28, 2008 6.067 6.178 5.947 6.156 28,514,820 +0.14(+2.34%)
Jan 25, 2008 6.163 6.357 5.951 6.016 28,161,184 -0.07(-1.10%)
Jan 24, 2008 5.902 6.207 5.866 6.083 35,593,400 +0.27(+4.60%)
Jan 23, 2008 5.541 5.889 5.297 5.815 53,615,940 +0.05(+0.81%)
Jan 22, 2008 5.723 5.938 5.438 5.768 55,671,016 -0.24(-4.01%)
Jan 21, 2008 6.094 6.132 5.810 6.009 0 +0.00(+0.00%)
Jan 18, 2008 6.094 6.132 5.810 6.009 34,016,792 +0.08(+1.35%)
Jan 17, 2008 6.288 6.381 5.810 5.929 38,537,676 -0.22(-3.56%)
Jan 16, 2008 6.364 6.393 6.098 6.147 44,444,764 -0.33(-5.06%)
Jan 15, 2008 6.647 6.649 6.393 6.475 31,949,732 -0.27(-3.94%)
Jan 14, 2008 6.658 6.845 6.658 6.741 17,425,410 +0.03(+0.47%)
Jan 11, 2008 6.716 6.812 6.640 6.709 28,738,406 -0.11(-1.67%)
Jan 10, 2008 6.747 6.883 6.656 6.823 48,338,636 +0.07(+0.99%)
Jan 09, 2008 6.683 6.756 6.444 6.756 29,681,618 +0.15(+2.33%)
Jan 08, 2008 6.593 6.908 6.576 6.602 31,780,168 +0.05(+0.78%)
Jan 07, 2008 6.515 6.698 6.453 6.551 36,053,168 +0.05(+0.75%)
Jan 04, 2008 6.544 6.569 6.422 6.502 35,268,180 -0.14(-2.18%)
Jan 03, 2008 6.752 6.752 6.576 6.647 33,872,704 -0.14(-2.07%)
Jan 02, 2008 7.149 7.176 6.674 6.787 25,607,150 -0.35(-4.91%)
Jan 01, 2008 7.222 7.238 7.106 7.138 13,539,446 +0.00(+0.00%)
Dec 31, 2007 7.222 7.238 7.106 7.138 13,539,446 -0.00(-0.03%)
Dec 28, 2007 7.176 7.189 7.026 7.140 17,188,416 +0.04(+0.50%)
Dec 27, 2007 7.240 7.245 7.071 7.104 13,032,467 -0.19(-2.66%)
Dec 26, 2007 7.155 7.307 7.093 7.298 8,667,973 +0.12(+1.65%)
Dec 24, 2007 7.111 7.202 7.077 7.180 3,775,824 +0.17(+2.35%)
Dec 21, 2007 7.131 7.171 6.988 7.015 16,487,175 -0.01(-0.10%)
Dec 20, 2007 7.089 7.149 6.948 7.022 13,868,165 +0.01(+0.19%)
Dec 19, 2007 6.923 7.173 6.894 7.008 21,133,524 +0.11(+1.58%)
Dec 18, 2007 6.915 6.970 6.721 6.899 24,530,716 +0.24(+3.55%)
Dec 17, 2007 7.002 7.004 6.613 6.663 19,912,488 -0.35(-4.99%)
Dec 14, 2007 7.033 7.207 6.877 7.013 26,528,948 -0.16(-2.27%)
Dec 13, 2007 7.193 7.247 6.984 7.176 36,383,428 -0.25(-3.36%)
Dec 12, 2007 7.787 7.885 7.254 7.425 32,638,552 -0.05(-0.66%)
Dec 11, 2007 7.742 7.943 7.343 7.474 24,318,316 -0.17(-2.16%)
Dec 10, 2007 7.742 7.787 7.597 7.639 24,922,274 -0.04(-0.47%)
Dec 07, 2007 7.624 7.771 7.577 7.675 18,364,602 +0.04(+0.50%)
Dec 06, 2007 7.361 7.695 7.316 7.637 19,359,954 +0.30(+4.04%)
Dec 05, 2007 7.321 7.385 7.191 7.341 20,804,298 +0.28(+3.92%)
Dec 04, 2007 7.046 7.227 6.981 7.064 21,251,712 -0.03(-0.38%)
Dec 03, 2007 7.189 7.298 7.062 7.091 22,485,276 -0.08(-1.12%)
Nov 30, 2007 7.155 7.305 7.026 7.171 27,690,300 +0.18(+2.62%)
Nov 29, 2007 6.955 7.129 6.841 6.988 18,278,034 -0.06(-0.82%)
Nov 28, 2007 6.647 7.053 6.647 7.046 32,784,600 +0.69(+10.80%)
Nov 27, 2007 6.080 6.431 6.036 6.359 27,955,132 +0.21(+3.33%)
Nov 26, 2007 6.366 6.500 6.087 6.154 24,896,280 -0.29(-4.53%)
Nov 23, 2007 6.361 6.486 6.361 6.446 9,772,673 +0.02(+0.31%)
Nov 21, 2007 6.549 6.625 6.257 6.426 28,996,120 -0.42(-6.19%)
Nov 20, 2007 6.859 7.053 6.551 6.850 18,325,116 +0.12(+1.86%)
Nov 19, 2007 7.039 7.039 6.683 6.725 17,797,846 -0.43(-5.96%)
Nov 16, 2007 7.142 7.173 6.975 7.151 19,681,006 +0.27(+3.99%)
Nov 15, 2007 7.051 7.126 6.747 6.877 14,314,884 -0.09(-1.28%)
Nov 14, 2007 7.082 7.218 6.930 6.966 28,034,742 +0.12(+1.73%)
Nov 13, 2007 6.649 6.946 6.518 6.848 33,549,646 +0.56(+8.87%)
Nov 12, 2007 6.703 6.736 6.268 6.290 27,860,090 -0.44(-6.56%)
Nov 09, 2007 6.687 6.854 6.593 6.732 30,949,272 -0.24(-3.45%)
Nov 08, 2007 7.209 7.216 6.692 6.973 34,052,124 -0.08(-1.11%)
Nov 07, 2007 7.289 7.289 6.997 7.051 20,017,198 -0.39(-5.19%)
Nov 06, 2007 7.263 7.450 7.231 7.437 20,630,396 +0.23(+3.12%)
Nov 05, 2007 7.111 7.234 7.033 7.211 19,356,170 -0.10(-1.40%)
Nov 02, 2007 7.410 7.530 7.004 7.314 15,716,346 +0.01(+0.18%)
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.