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 )

2.370 -0.050 (-2.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 4.572 4.591 4.497 4.532 27,988,370 +0.01(+0.17%)
Jan 30, 2007 4.537 4.558 4.498 4.524 11,563,708 +0.02(+0.45%)
Jan 29, 2007 4.597 4.627 4.495 4.504 10,807,799 -0.13(-2.84%)
Jan 26, 2007 4.664 4.674 4.563 4.636 18,878,902 +0.09(+1.99%)
Jan 25, 2007 4.721 4.734 4.531 4.546 11,595,989 -0.13(-2.88%)
Jan 24, 2007 4.684 4.725 4.631 4.681 17,856,676 +0.02(+0.43%)
Jan 23, 2007 4.644 4.698 4.607 4.660 14,008,084 +0.02(+0.38%)
Jan 22, 2007 4.684 4.712 4.592 4.643 10,243,781 -0.02(-0.53%)
Jan 19, 2007 4.581 4.678 4.569 4.667 8,734,653 +0.10(+2.27%)
Jan 18, 2007 4.682 4.686 4.529 4.563 14,196,389 -0.05(-1.09%)
Jan 17, 2007 4.644 4.667 4.592 4.614 9,229,625 -0.01(-0.31%)
Jan 16, 2007 4.587 4.683 4.587 4.628 12,540,203 +0.01(+0.12%)
Jan 12, 2007 4.528 4.653 4.527 4.623 12,522,269 +0.11(+2.35%)
Jan 11, 2007 4.449 4.531 4.432 4.517 12,219,188 +0.07(+1.53%)
Jan 10, 2007 4.416 4.461 4.342 4.449 19,215,160 -0.06(-1.31%)
Jan 09, 2007 4.592 4.592 4.454 4.508 11,823,748 -0.10(-2.15%)
Jan 08, 2007 4.493 4.616 4.470 4.607 16,331,407 +0.15(+3.30%)
Jan 05, 2007 4.654 4.654 4.427 4.460 17,123,184 -0.19(-4.17%)
Jan 04, 2007 4.590 4.671 4.557 4.654 18,231,492 +0.05(+1.07%)
Jan 03, 2007 4.595 4.662 4.572 4.605 16,873,904 +0.10(+2.33%)
Dec 29, 2006 4.481 4.529 4.462 4.500 7,181,586 +0.03(+0.62%)
Dec 28, 2006 4.461 4.487 4.437 4.472 8,419,018 +0.01(+0.25%)
Dec 27, 2006 4.346 4.461 4.346 4.461 9,948,770 +0.11(+2.64%)
Dec 26, 2006 4.334 4.363 4.314 4.346 6,457,958 +0.01(+0.28%)
Dec 22, 2006 4.344 4.344 4.275 4.334 5,830,275 -0.01(-0.28%)
Dec 21, 2006 4.297 4.349 4.294 4.346 7,572,543 +0.02(+0.36%)
Dec 20, 2006 4.301 4.330 4.277 4.330 10,003,469 +0.04(+0.99%)
Dec 19, 2006 4.245 4.288 4.207 4.288 10,986,240 -0.02(-0.57%)
Dec 18, 2006 4.371 4.400 4.281 4.313 10,773,725 -0.06(-1.33%)
Dec 15, 2006 4.326 4.383 4.326 4.371 14,552,375 +0.04(+0.93%)
Dec 14, 2006 4.282 4.346 4.278 4.330 10,270,682 +0.10(+2.29%)
Dec 13, 2006 4.199 4.248 4.178 4.233 7,447,903 +0.02(+0.58%)
Dec 12, 2006 4.252 4.260 4.180 4.209 5,279,708 -0.07(-1.62%)
Dec 11, 2006 4.275 4.304 4.251 4.278 3,935,570 +0.03(+0.60%)
Dec 08, 2006 4.258 4.308 4.242 4.252 5,383,724 -0.01(-0.13%)
Dec 07, 2006 4.315 4.325 4.228 4.258 8,147,321 -0.01(-0.24%)
Dec 06, 2006 4.255 4.325 4.237 4.268 9,904,833 +0.01(+0.13%)
Dec 05, 2006 4.243 4.286 4.219 4.262 12,844,181 +0.05(+1.24%)
Dec 04, 2006 4.149 4.230 4.126 4.210 12,211,118 +0.04(+0.88%)
Dec 01, 2006 4.107 4.220 4.101 4.173 11,261,524 -0.03(-0.77%)
Nov 30, 2006 4.178 4.232 4.149 4.205 9,838,478 +0.02(+0.56%)
Nov 29, 2006 4.127 4.212 4.127 4.182 16,439,009 +0.08(+1.85%)
Nov 28, 2006 4.063 4.110 4.013 4.106 14,928,984 +0.04(+1.10%)
Nov 27, 2006 4.193 4.223 4.034 4.062 15,475,068 -0.18(-4.18%)
Nov 24, 2006 4.227 4.262 4.205 4.239 5,952,225 -0.04(-0.99%)
Nov 22, 2006 4.258 4.288 4.202 4.281 10,195,360 +0.02(+0.42%)
Nov 21, 2006 4.230 4.268 4.194 4.263 10,873,257 +0.05(+1.14%)
Nov 20, 2006 4.238 4.272 4.183 4.216 6,518,036 -0.02(-0.45%)
Nov 17, 2006 4.182 4.247 4.160 4.234 7,445,213 +0.01(+0.24%)
Nov 16, 2006 4.240 4.269 4.190 4.224 8,130,284 -0.01(-0.29%)
Nov 15, 2006 4.213 4.269 4.173 4.237 10,380,975 +0.04(+0.96%)
Nov 14, 2006 4.121 4.214 4.110 4.197 20,509,980 +0.16(+4.01%)
Nov 13, 2006 4.004 4.049 3.957 4.035 8,742,723 +0.03(+0.64%)
Nov 10, 2006 3.970 4.015 3.951 4.009 10,588,110 -0.00(-0.11%)
Nov 09, 2006 4.115 4.162 3.976 4.014 16,152,069 -0.10(-2.55%)
Nov 08, 2006 4.059 4.134 4.043 4.118 7,594,960 +0.03(+0.74%)
Nov 07, 2006 4.130 4.165 4.069 4.088 8,502,410 -0.03(-0.68%)
Nov 06, 2006 4.104 4.154 4.084 4.116 11,287,528 +0.08(+1.96%)
Nov 03, 2006 4.028 4.075 4.020 4.037 13,069,250 +0.05(+1.32%)
Nov 02, 2006 3.979 3.997 3.936 3.985 5,129,064 -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.