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 )

2.500 +0.070 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Feb 29, 2008 7.128 7.157 6.939 7.001 26,117,298 -0.23(-3.15%)
Feb 28, 2008 7.144 7.269 7.086 7.229 22,100,488 +0.04(+0.50%)
Feb 27, 2008 7.012 7.331 7.006 7.193 43,483,668 +0.14(+1.93%)
Feb 26, 2008 6.666 7.104 6.658 7.057 43,933,964 +0.39(+5.82%)
Feb 25, 2008 6.651 6.758 6.508 6.669 32,336,682 +0.10(+1.60%)
Feb 22, 2008 6.555 6.580 6.363 6.564 24,015,946 +0.17(+2.65%)
Feb 21, 2008 6.455 6.491 6.359 6.395 22,585,372 +0.03(+0.42%)
Feb 20, 2008 6.174 6.424 6.116 6.368 24,493,662 +0.13(+2.11%)
Feb 19, 2008 6.247 6.350 6.164 6.236 23,890,146 +0.15(+2.49%)
Feb 18, 2008 6.022 6.127 5.920 6.085 0 +0.00(+0.00%)
Feb 15, 2008 6.022 6.127 5.920 6.085 21,220,592 -0.07(-1.16%)
Feb 14, 2008 6.274 6.285 6.044 6.156 23,583,290 -0.04(-0.72%)
Feb 13, 2008 6.270 6.283 6.096 6.201 32,417,766 +0.20(+3.27%)
Feb 12, 2008 6.060 6.223 5.982 6.004 48,641,528 +0.16(+2.67%)
Feb 11, 2008 5.688 5.870 5.643 5.848 32,928,826 +0.18(+3.15%)
Feb 08, 2008 5.656 5.884 5.563 5.670 24,523,128 -0.00(-0.08%)
Feb 07, 2008 5.647 5.743 5.507 5.674 35,240,160 +0.09(+1.60%)
Feb 06, 2008 5.603 5.746 5.471 5.585 34,720,024 -0.02(-0.32%)
Feb 05, 2008 5.795 5.848 5.565 5.603 30,867,690 -0.29(-4.99%)
Feb 04, 2008 5.848 5.953 5.835 5.897 15,701,523 -0.04(-0.75%)
Feb 01, 2008 5.848 5.966 5.804 5.942 46,438,480 -0.09(-1.52%)
Jan 31, 2008 5.846 6.069 5.759 6.033 42,512,988 -0.00(-0.07%)
Jan 30, 2008 5.951 6.147 5.808 6.038 57,259,768 -0.02(-0.29%)
Jan 29, 2008 6.154 6.154 5.908 6.056 62,234,084 -0.10(-1.63%)
Jan 28, 2008 6.067 6.178 5.946 6.156 28,515,844 +0.14(+2.34%)
Jan 25, 2008 6.163 6.357 5.951 6.015 28,162,194 -0.07(-1.10%)
Jan 24, 2008 5.902 6.207 5.866 6.082 35,594,680 +0.27(+4.60%)
Jan 23, 2008 5.540 5.888 5.297 5.815 53,617,864 +0.05(+0.81%)
Jan 22, 2008 5.723 5.937 5.438 5.768 55,673,016 -0.24(-4.01%)
Jan 21, 2008 6.094 6.131 5.810 6.009 0 +0.00(+0.00%)
Jan 18, 2008 6.094 6.131 5.810 6.009 34,018,012 +0.08(+1.35%)
Jan 17, 2008 6.288 6.381 5.810 5.928 38,539,056 -0.22(-3.56%)
Jan 16, 2008 6.363 6.392 6.098 6.147 44,446,360 -0.33(-5.06%)
Jan 15, 2008 6.647 6.649 6.392 6.475 31,950,878 -0.27(-3.94%)
Jan 14, 2008 6.658 6.845 6.658 6.740 17,426,036 +0.03(+0.47%)
Jan 11, 2008 6.716 6.812 6.640 6.709 28,739,438 -0.11(-1.67%)
Jan 10, 2008 6.747 6.883 6.656 6.823 48,340,372 +0.07(+0.99%)
Jan 09, 2008 6.682 6.756 6.444 6.756 29,682,684 +0.15(+2.33%)
Jan 08, 2008 6.593 6.908 6.575 6.602 31,781,310 +0.05(+0.78%)
Jan 07, 2008 6.515 6.698 6.453 6.551 36,054,460 +0.05(+0.75%)
Jan 04, 2008 6.544 6.569 6.421 6.502 35,269,444 -0.14(-2.18%)
Jan 03, 2008 6.752 6.752 6.575 6.647 33,873,920 -0.14(-2.07%)
Jan 02, 2008 7.149 7.175 6.673 6.787 25,608,068 -0.35(-4.91%)
Jan 01, 2008 7.222 7.238 7.106 7.137 13,539,931 +0.00(+0.00%)
Dec 31, 2007 7.222 7.238 7.106 7.137 13,539,931 -0.00(-0.03%)
Dec 28, 2007 7.175 7.189 7.026 7.140 17,189,032 +0.04(+0.50%)
Dec 27, 2007 7.240 7.244 7.070 7.104 13,032,934 -0.19(-2.66%)
Dec 26, 2007 7.155 7.307 7.093 7.298 8,668,284 +0.12(+1.65%)
Dec 24, 2007 7.111 7.202 7.077 7.180 3,775,959 +0.17(+2.35%)
Dec 21, 2007 7.131 7.171 6.988 7.015 16,487,767 -0.01(-0.10%)
Dec 20, 2007 7.088 7.149 6.948 7.021 13,868,662 +0.01(+0.19%)
Dec 19, 2007 6.923 7.173 6.894 7.008 21,134,282 +0.11(+1.58%)
Dec 18, 2007 6.914 6.970 6.720 6.899 24,531,596 +0.24(+3.55%)
Dec 17, 2007 7.001 7.004 6.613 6.662 19,913,202 -0.35(-4.99%)
Dec 14, 2007 7.033 7.207 6.876 7.012 26,529,900 -0.16(-2.27%)
Dec 13, 2007 7.193 7.247 6.983 7.175 36,384,732 -0.25(-3.36%)
Dec 12, 2007 7.786 7.885 7.253 7.425 32,639,724 -0.05(-0.66%)
Dec 11, 2007 7.742 7.943 7.343 7.474 24,319,188 -0.17(-2.16%)
Dec 10, 2007 7.742 7.786 7.597 7.639 24,923,168 -0.04(-0.47%)
Dec 07, 2007 7.624 7.771 7.577 7.675 18,365,260 +0.04(+0.50%)
Dec 06, 2007 7.360 7.695 7.316 7.637 19,360,648 +0.30(+4.04%)
Dec 05, 2007 7.320 7.385 7.191 7.340 20,805,044 +0.28(+3.92%)
Dec 04, 2007 7.046 7.227 6.981 7.064 21,252,474 -0.03(-0.38%)
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.