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 (%)
Oct 31, 2007 7.515 7.722 7.472 7.617 27,281,326 +0.31(+4.21%)
Oct 30, 2007 7.341 7.519 7.258 7.309 32,731,474 -0.11(-1.53%)
Oct 29, 2007 7.343 7.479 7.332 7.423 14,375,601 +0.10(+1.40%)
Oct 26, 2007 7.120 7.336 7.022 7.321 22,469,404 +0.34(+4.82%)
Oct 25, 2007 7.095 7.095 6.830 6.984 18,285,238 -0.08(-1.07%)
Oct 24, 2007 7.046 7.133 6.763 7.060 26,825,940 -0.03(-0.38%)
Oct 23, 2007 6.888 7.100 6.881 7.086 19,269,592 +0.41(+6.08%)
Oct 22, 2007 6.466 6.754 6.446 6.680 17,231,064 +0.07(+1.01%)
Oct 19, 2007 6.881 6.886 6.587 6.613 22,245,084 -0.29(-4.14%)
Oct 18, 2007 6.667 6.964 6.636 6.899 15,829,589 +0.17(+2.52%)
Oct 17, 2007 6.828 6.834 6.562 6.729 21,440,764 +0.06(+0.97%)
Oct 16, 2007 6.718 6.732 6.587 6.665 21,268,624 -0.24(-3.46%)
Oct 15, 2007 7.064 7.129 6.758 6.903 17,142,798 -0.11(-1.53%)
Oct 12, 2007 6.937 7.109 6.886 7.010 12,465,712 +0.10(+1.52%)
Oct 11, 2007 7.216 7.249 6.718 6.906 24,017,542 -0.21(-2.98%)
Oct 10, 2007 7.149 7.173 7.015 7.118 12,840,017 -0.09(-1.21%)
Oct 09, 2007 7.126 7.227 7.086 7.205 16,227,405 +0.13(+1.83%)
Oct 08, 2007 7.031 7.086 6.928 7.075 13,300,500 +0.05(+0.70%)
Oct 05, 2007 6.906 7.155 6.848 7.026 29,287,888 +0.36(+5.42%)
Oct 04, 2007 6.622 6.709 6.431 6.665 15,175,478 +0.14(+2.22%)
Oct 03, 2007 6.839 6.857 6.444 6.520 26,725,654 -0.33(-4.76%)
Oct 02, 2007 6.696 6.906 6.580 6.845 19,465,280 +0.10(+1.49%)
Oct 01, 2007 6.549 6.821 6.538 6.745 16,200,021 +0.19(+2.96%)
Sep 28, 2007 6.591 6.613 6.439 6.551 16,376,519 -0.02(-0.24%)
Sep 27, 2007 6.464 6.580 6.413 6.567 24,052,502 +0.17(+2.65%)
Sep 26, 2007 6.207 6.433 6.112 6.397 24,387,686 +0.30(+4.94%)
Sep 25, 2007 5.944 6.121 5.808 6.096 11,462,828 +0.06(+0.92%)
Sep 24, 2007 6.038 6.058 5.967 6.040 11,816,133 +0.08(+1.31%)
Sep 21, 2007 6.022 6.071 5.949 5.962 11,817,899 +0.03(+0.53%)
Sep 20, 2007 5.971 6.063 5.839 5.931 16,518,025 -0.03(-0.45%)
Sep 19, 2007 6.020 6.107 5.955 5.958 25,122,004 +0.09(+1.56%)
Sep 18, 2007 5.561 5.920 5.483 5.866 31,567,046 +0.40(+7.30%)
Sep 17, 2007 5.527 5.581 5.400 5.467 11,396,412 -0.09(-1.68%)
Sep 14, 2007 5.512 5.643 5.478 5.561 19,385,764 +0.03(+0.52%)
Sep 13, 2007 5.434 5.570 5.380 5.532 16,918,656 +0.17(+3.25%)
Sep 12, 2007 5.353 5.413 5.309 5.358 16,960,642 +0.03(+0.50%)
Sep 11, 2007 5.371 5.376 5.239 5.331 16,689,035 +0.08(+1.44%)
Sep 10, 2007 5.322 5.364 5.170 5.255 16,495,608 -0.09(-1.63%)
Sep 07, 2007 5.413 5.436 5.171 5.342 18,921,524 -0.15(-2.80%)
Sep 06, 2007 5.525 5.538 5.425 5.496 12,555,893 +0.01(+0.16%)
Sep 05, 2007 5.503 5.561 5.382 5.487 18,720,570 -0.15(-2.65%)
Sep 04, 2007 5.607 5.701 5.572 5.636 20,653,502 +0.13(+2.39%)
Aug 31, 2007 5.476 5.570 5.420 5.505 18,934,714 +0.20(+3.70%)
Aug 30, 2007 5.282 5.411 5.228 5.309 20,102,610 -0.06(-1.16%)
Aug 29, 2007 5.253 5.373 5.166 5.371 15,236,899 +0.21(+4.06%)
Aug 28, 2007 5.422 5.427 5.135 5.161 22,869,224 -0.30(-5.47%)
Aug 27, 2007 5.494 5.529 5.400 5.460 11,432,426 -0.02(-0.41%)
Aug 24, 2007 5.239 5.521 5.208 5.483 18,699,342 +0.16(+3.06%)
Aug 23, 2007 5.413 5.422 5.186 5.320 23,217,912 -0.06(-1.12%)
Aug 22, 2007 5.248 5.387 5.137 5.380 22,828,816 +0.22(+4.24%)
Aug 21, 2007 5.097 5.215 5.019 5.161 19,902,736 +0.04(+0.70%)
Aug 20, 2007 5.231 5.294 5.023 5.126 34,798,824 +0.03(+0.52%)
Aug 17, 2007 5.117 5.226 4.668 5.099 59,001,596 +0.30(+6.23%)
Aug 16, 2007 4.628 4.874 4.445 4.800 56,331,124 -0.25(-4.86%)
Aug 15, 2007 5.297 5.371 4.970 5.045 44,065,732 -0.31(-5.87%)
Aug 14, 2007 5.534 5.574 5.340 5.360 24,572,446 -0.23(-4.11%)
Aug 13, 2007 5.746 5.799 5.567 5.590 17,733,642 -0.09(-1.57%)
Aug 10, 2007 5.534 5.697 5.242 5.679 29,961,408 -0.06(-1.09%)
Aug 09, 2007 5.744 5.933 5.694 5.741 27,931,616 -0.28(-4.70%)
Aug 08, 2007 5.922 6.127 5.922 6.025 24,064,236 +0.20(+3.49%)
Aug 07, 2007 5.757 5.900 5.642 5.822 21,098,792 +0.08(+1.32%)
Aug 06, 2007 5.628 5.746 5.166 5.746 30,250,696 +0.04(+0.62%)
Aug 03, 2007 5.744 5.949 5.674 5.710 16,006,899 -0.19(-3.21%)
Aug 02, 2007 5.911 5.949 5.808 5.900 16,151,933 +0.06(+1.03%)
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.