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 )

2.290 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
Jul 31, 2007 5.762 5.861 5.607 5.624 29,405,328 -0.02(-0.31%)
Jul 30, 2007 5.615 5.725 5.512 5.641 36,312,768 +0.10(+1.75%)
Jul 27, 2007 5.648 5.658 5.425 5.544 30,110,888 -0.04(-0.77%)
Jul 26, 2007 5.671 5.736 5.367 5.587 38,892,800 -0.38(-6.30%)
Jul 25, 2007 5.950 6.021 5.702 5.963 25,701,258 +0.03(+0.55%)
Jul 24, 2007 6.233 6.233 5.870 5.930 25,033,724 -0.36(-5.73%)
Jul 23, 2007 6.155 6.313 6.142 6.291 16,607,417 +0.19(+3.15%)
Jul 20, 2007 6.140 6.179 6.073 6.099 23,019,910 -0.09(-1.40%)
Jul 19, 2007 6.153 6.205 6.086 6.185 19,223,004 +0.16(+2.69%)
Jul 18, 2007 5.972 6.058 5.857 6.023 18,275,360 -0.00(-0.04%)
Jul 17, 2007 6.000 6.058 5.961 6.026 21,318,862 +0.06(+1.09%)
Jul 16, 2007 5.928 6.015 5.902 5.961 19,373,090 +0.08(+1.43%)
Jul 13, 2007 5.874 5.911 5.727 5.877 29,535,342 +0.16(+2.80%)
Jul 12, 2007 5.540 5.777 5.533 5.717 31,523,596 +0.27(+5.00%)
Jul 11, 2007 5.315 5.451 5.311 5.445 18,614,762 +0.10(+1.90%)
Jul 10, 2007 5.324 5.365 5.291 5.343 17,675,272 -0.05(-0.88%)
Jul 09, 2007 5.419 5.458 5.345 5.391 16,015,770 +0.06(+1.18%)
Jul 06, 2007 5.393 5.395 5.278 5.328 23,350,926 +0.00(+0.00%)
Jul 05, 2007 5.358 5.367 5.274 5.328 20,570,006 -0.01(-0.12%)
Jul 03, 2007 5.362 5.382 5.317 5.334 7,144,564 +0.03(+0.49%)
Jul 02, 2007 5.257 5.311 5.239 5.309 16,383,416 +0.10(+1.95%)
Jun 29, 2007 5.246 5.291 5.162 5.207 11,420,190 +0.01(+0.21%)
Jun 28, 2007 5.216 5.263 5.194 5.196 22,800,560 +0.02(+0.38%)
Jun 27, 2007 5.060 5.179 5.032 5.177 20,152,024 +0.03(+0.55%)
Jun 26, 2007 5.272 5.334 5.118 5.149 25,208,320 -0.09(-1.65%)
Jun 25, 2007 5.328 5.369 5.196 5.235 21,155,412 -0.09(-1.62%)
Jun 22, 2007 5.395 5.395 5.296 5.321 19,820,494 -0.08(-1.56%)
Jun 21, 2007 5.410 5.496 5.298 5.406 27,221,576 +0.05(+0.97%)
Jun 20, 2007 5.615 5.624 5.345 5.354 41,329,660 -0.21(-3.73%)
Jun 19, 2007 5.591 5.632 5.540 5.561 20,598,848 -0.04(-0.73%)
Jun 18, 2007 5.613 5.635 5.514 5.602 18,058,662 +0.02(+0.43%)
Jun 15, 2007 5.470 5.600 5.464 5.578 21,613,348 +0.22(+4.20%)
Jun 14, 2007 5.302 5.378 5.289 5.354 18,432,328 +0.10(+1.93%)
Jun 13, 2007 5.218 5.270 5.172 5.252 17,892,896 +0.07(+1.29%)
Jun 12, 2007 5.248 5.291 5.131 5.185 21,132,722 -0.11(-2.08%)
Jun 11, 2007 5.237 5.356 5.201 5.296 24,347,082 +0.09(+1.66%)
Jun 08, 2007 5.183 5.224 5.103 5.209 33,868,720 +0.08(+1.52%)
Jun 07, 2007 5.328 5.352 5.060 5.131 19,157,818 -0.20(-3.69%)
Jun 06, 2007 5.406 5.436 5.261 5.328 21,142,446 -0.18(-3.22%)
Jun 05, 2007 5.537 5.548 5.449 5.505 14,840,644 -0.08(-1.35%)
Jun 04, 2007 5.615 5.680 5.516 5.581 17,556,926 -0.13(-2.23%)
Jun 01, 2007 5.591 5.725 5.578 5.708 14,043,722 +0.22(+4.10%)
May 31, 2007 5.527 5.527 5.386 5.483 13,259,348 +0.01(+0.16%)
May 30, 2007 5.330 5.503 5.291 5.475 31,090,508 +0.01(+0.24%)
May 29, 2007 5.531 5.589 5.406 5.462 16,954,334 +0.06(+1.08%)
May 25, 2007 5.345 5.438 5.306 5.404 11,067,592 +0.15(+2.79%)
May 24, 2007 5.399 5.481 5.237 5.257 23,088,908 -0.19(-3.49%)
May 23, 2007 5.505 5.540 5.429 5.447 16,382,953 -0.03(-0.59%)
May 22, 2007 5.607 5.658 5.416 5.479 25,265,736 -0.08(-1.36%)
May 21, 2007 5.505 5.609 5.501 5.555 13,310,782 +0.08(+1.50%)
May 18, 2007 5.384 5.494 5.378 5.473 15,935,615 +0.08(+1.40%)
May 17, 2007 5.272 5.425 5.192 5.397 22,278,260 +0.07(+1.30%)
May 16, 2007 5.162 5.328 5.118 5.328 23,311,282 +0.27(+5.29%)
May 15, 2007 5.032 5.164 5.032 5.060 15,013,772 +0.03(+0.56%)
May 14, 2007 5.162 5.183 4.967 5.032 12,326,804 -0.09(-1.69%)
May 11, 2007 5.114 5.151 5.049 5.118 13,824,255 +0.06(+1.11%)
May 10, 2007 5.201 5.311 5.043 5.062 33,952,192 -0.18(-3.46%)
May 09, 2007 4.961 5.259 4.941 5.244 33,008,998 +0.29(+5.75%)
May 08, 2007 4.877 4.969 4.827 4.959 16,164,866 +0.02(+0.48%)
May 07, 2007 4.866 4.969 4.866 4.935 21,959,900 +0.09(+1.87%)
May 04, 2007 4.861 4.874 4.708 4.844 16,167,644 +0.05(+0.95%)
May 03, 2007 4.773 4.801 4.704 4.799 14,415,999 +0.08(+1.65%)
May 02, 2007 4.648 4.747 4.622 4.721 8,038,213 +0.12(+2.63%)
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.