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 UNCHANGED
Streaming Delayed 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 5.661 5.877 5.577 5.842 43,903,960 -0.00(-0.07%)
Jan 30, 2008 5.762 5.952 5.624 5.846 59,133,240 -0.02(-0.29%)
Jan 29, 2008 5.959 5.959 5.721 5.864 64,270,304 -0.10(-1.63%)
Jan 28, 2008 5.875 5.983 5.758 5.961 29,448,846 +0.14(+2.34%)
Jan 25, 2008 5.967 6.155 5.762 5.825 29,083,626 -0.06(-1.10%)
Jan 24, 2008 5.715 6.011 5.680 5.890 36,759,292 +0.26(+4.60%)
Jan 23, 2008 5.365 5.702 5.129 5.630 55,372,176 +0.05(+0.81%)
Jan 22, 2008 5.542 5.749 5.266 5.585 57,494,568 -0.23(-4.01%)
Jan 21, 2008 5.900 5.937 5.626 5.818 0 +0.00(+0.00%)
Jan 18, 2008 5.900 5.937 5.626 5.818 35,131,040 +0.08(+1.35%)
Jan 17, 2008 6.088 6.179 5.626 5.741 39,800,008 -0.21(-3.56%)
Jan 16, 2008 6.162 6.190 5.905 5.952 45,900,588 -0.32(-5.06%)
Jan 15, 2008 6.436 6.438 6.190 6.270 32,996,270 -0.26(-3.94%)
Jan 14, 2008 6.447 6.628 6.447 6.527 17,996,194 +0.03(+0.47%)
Jan 11, 2008 6.503 6.596 6.430 6.497 29,679,756 -0.11(-1.67%)
Jan 10, 2008 6.533 6.665 6.445 6.607 49,922,008 +0.06(+0.99%)
Jan 09, 2008 6.471 6.542 6.240 6.542 30,653,864 +0.15(+2.33%)
Jan 08, 2008 6.384 6.689 6.367 6.393 32,821,154 +0.05(+0.78%)
Jan 07, 2008 6.309 6.486 6.248 6.343 37,234,120 +0.05(+0.75%)
Jan 04, 2008 6.337 6.361 6.218 6.296 36,423,416 -0.14(-2.18%)
Jan 03, 2008 6.538 6.538 6.367 6.436 34,982,232 -0.14(-2.07%)
Jan 02, 2008 6.922 6.948 6.462 6.572 26,445,932 -0.34(-4.91%)
Jan 01, 2008 6.993 7.008 6.881 6.911 13,982,941 +0.00(+0.00%)
Dec 31, 2007 6.993 7.008 6.881 6.911 13,982,941 -0.00(-0.03%)
Dec 28, 2007 6.948 6.961 6.803 6.913 17,751,436 +0.03(+0.50%)
Dec 27, 2007 7.011 7.015 6.846 6.879 13,459,356 -0.19(-2.66%)
Dec 26, 2007 6.929 7.075 6.868 7.067 8,951,900 +0.11(+1.65%)
Dec 24, 2007 6.885 6.974 6.853 6.952 3,899,504 +0.16(+2.35%)
Dec 21, 2007 6.905 6.944 6.767 6.792 17,027,226 -0.01(-0.10%)
Dec 20, 2007 6.864 6.922 6.728 6.799 14,322,428 +0.01(+0.19%)
Dec 19, 2007 6.704 6.946 6.676 6.786 21,825,770 +0.11(+1.58%)
Dec 18, 2007 6.695 6.749 6.507 6.680 25,334,240 +0.23(+3.55%)
Dec 17, 2007 6.779 6.782 6.404 6.451 20,564,736 -0.34(-4.99%)
Dec 14, 2007 6.810 6.978 6.659 6.790 27,397,926 -0.16(-2.27%)
Dec 13, 2007 6.965 7.017 6.762 6.948 37,575,196 -0.24(-3.36%)
Dec 12, 2007 7.540 7.635 7.024 7.190 33,707,656 -0.05(-0.66%)
Dec 11, 2007 7.497 7.691 7.110 7.237 25,114,882 -0.16(-2.16%)
Dec 10, 2007 7.497 7.540 7.356 7.397 25,738,622 -0.03(-0.47%)
Dec 07, 2007 7.382 7.525 7.337 7.432 18,966,148 +0.04(+0.50%)
Dec 06, 2007 7.127 7.451 7.084 7.395 19,994,104 +0.29(+4.04%)
Dec 05, 2007 7.088 7.151 6.963 7.108 21,485,760 +0.27(+3.92%)
Dec 04, 2007 6.823 6.998 6.760 6.840 21,947,830 -0.03(-0.38%)
Dec 03, 2007 6.961 7.067 6.838 6.866 23,221,798 -0.08(-1.12%)
Nov 30, 2007 6.929 7.073 6.803 6.944 28,597,318 +0.18(+2.62%)
Nov 29, 2007 6.734 6.903 6.624 6.767 18,876,746 -0.06(-0.82%)
Nov 28, 2007 6.436 6.829 6.436 6.823 33,858,488 +0.67(+10.80%)
Nov 27, 2007 5.888 6.227 5.844 6.157 28,870,824 +0.20(+3.33%)
Nov 26, 2007 6.164 6.294 5.894 5.959 25,711,778 -0.28(-4.53%)
Nov 23, 2007 6.160 6.281 6.160 6.242 10,092,785 +0.02(+0.31%)
Nov 21, 2007 6.341 6.414 6.058 6.222 29,945,912 -0.41(-6.19%)
Nov 20, 2007 6.641 6.829 6.343 6.633 18,925,370 +0.12(+1.86%)
Nov 19, 2007 6.816 6.816 6.471 6.512 18,380,830 -0.41(-5.96%)
Nov 16, 2007 6.916 6.946 6.754 6.924 20,325,674 +0.27(+3.99%)
Nov 15, 2007 6.827 6.900 6.533 6.659 14,783,780 -0.09(-1.28%)
Nov 14, 2007 6.857 6.989 6.710 6.745 28,953,042 +0.11(+1.73%)
Nov 13, 2007 6.438 6.726 6.311 6.630 34,648,592 +0.54(+8.87%)
Nov 12, 2007 6.490 6.522 6.069 6.091 28,772,670 -0.43(-6.56%)
Nov 09, 2007 6.475 6.637 6.384 6.518 31,963,042 -0.23(-3.45%)
Nov 08, 2007 6.980 6.987 6.479 6.751 35,167,528 -0.08(-1.11%)
Nov 07, 2007 7.058 7.058 6.775 6.827 20,672,878 -0.37(-5.19%)
Nov 06, 2007 7.032 7.214 7.002 7.201 21,306,162 +0.22(+3.12%)
Nov 05, 2007 6.885 7.004 6.810 6.983 19,990,196 -0.10(-1.40%)
Nov 02, 2007 7.175 7.291 6.782 7.082 16,231,148 +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.