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 )

2.450 -0.050 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2007 4.140 4.178 4.058 4.103 21,910,608 +0.04(+0.88%)
Feb 27, 2007 4.243 4.266 4.003 4.067 40,329,508 -0.37(-8.25%)
Feb 26, 2007 4.472 4.482 4.357 4.433 15,382,709 +0.01(+0.23%)
Feb 23, 2007 4.475 4.484 4.383 4.423 11,741,253 -0.03(-0.78%)
Feb 22, 2007 4.508 4.519 4.439 4.458 11,708,972 +0.01(+0.15%)
Feb 21, 2007 4.460 4.479 4.427 4.451 10,032,163 -0.03(-0.65%)
Feb 20, 2007 4.427 4.500 4.427 4.480 5,188,245 -0.01(-0.12%)
Feb 16, 2007 4.464 4.508 4.447 4.485 12,904,259 -0.05(-1.01%)
Feb 15, 2007 4.584 4.589 4.507 4.531 10,107,485 -0.06(-1.29%)
Feb 14, 2007 4.466 4.626 4.421 4.590 20,209,724 +0.17(+3.94%)
Feb 13, 2007 4.435 4.458 4.387 4.416 12,538,706 -0.01(-0.15%)
Feb 12, 2007 4.505 4.514 4.364 4.423 17,614,704 -0.10(-2.29%)
Feb 09, 2007 4.655 4.664 4.491 4.527 17,516,830 -0.10(-2.17%)
Feb 08, 2007 4.644 4.683 4.581 4.627 12,037,160 -0.04(-0.86%)
Feb 07, 2007 4.657 4.706 4.616 4.667 13,161,609 +0.03(+0.60%)
Feb 06, 2007 4.689 4.689 4.598 4.639 10,073,410 +0.02(+0.43%)
Feb 05, 2007 4.570 4.656 4.538 4.619 11,146,748 +0.08(+1.74%)
Feb 02, 2007 4.570 4.570 4.516 4.540 16,204,077 -0.02(-0.39%)
Feb 01, 2007 4.592 4.613 4.517 4.558 17,250,514 +0.03(+0.57%)
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%)
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.