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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 31, 2007 5.951 6.053 5.790 5.808 28,472,678 -0.02(-0.31%)
Jul 30, 2007 5.799 5.913 5.692 5.826 35,161,036 +0.10(+1.75%)
Jul 27, 2007 5.833 5.844 5.603 5.726 29,155,860 -0.04(-0.77%)
Jul 26, 2007 5.857 5.924 5.543 5.770 37,659,236 -0.39(-6.30%)
Jul 25, 2007 6.145 6.218 5.888 6.158 24,886,090 +0.03(+0.55%)
Jul 24, 2007 6.437 6.437 6.062 6.125 24,239,728 -0.37(-5.73%)
Jul 23, 2007 6.357 6.520 6.343 6.497 16,080,679 +0.20(+3.15%)
Jul 20, 2007 6.341 6.381 6.272 6.299 22,289,788 -0.09(-1.40%)
Jul 19, 2007 6.354 6.408 6.285 6.388 18,613,306 +0.17(+2.69%)
Jul 18, 2007 6.167 6.256 6.049 6.221 17,695,720 -0.00(-0.04%)
Jul 17, 2007 6.196 6.256 6.156 6.223 20,642,690 +0.07(+1.09%)
Jul 16, 2007 6.123 6.212 6.096 6.156 18,758,634 +0.09(+1.43%)
Jul 13, 2007 6.067 6.105 5.915 6.069 28,598,568 +0.17(+2.80%)
Jul 12, 2007 5.721 5.966 5.714 5.904 30,523,760 +0.28(+5.00%)
Jul 11, 2007 5.489 5.630 5.485 5.623 18,024,356 +0.10(+1.90%)
Jul 10, 2007 5.498 5.540 5.465 5.518 17,114,664 -0.05(-0.88%)
Jul 09, 2007 5.596 5.636 5.520 5.567 15,507,797 +0.06(+1.18%)
Jul 06, 2007 5.569 5.572 5.451 5.502 22,610,304 +0.00(+0.00%)
Jul 05, 2007 5.534 5.543 5.447 5.502 19,917,586 -0.01(-0.12%)
Jul 03, 2007 5.538 5.558 5.491 5.509 6,917,960 +0.03(+0.49%)
Jul 02, 2007 5.429 5.485 5.411 5.482 15,863,783 +0.10(+1.95%)
Jun 29, 2007 5.418 5.465 5.331 5.378 11,057,975 +0.01(+0.21%)
Jun 28, 2007 5.386 5.436 5.364 5.366 22,077,394 +0.02(+0.38%)
Jun 27, 2007 5.226 5.349 5.197 5.346 19,512,862 +0.03(+0.55%)
Jun 26, 2007 5.444 5.509 5.286 5.317 24,408,786 -0.09(-1.65%)
Jun 25, 2007 5.502 5.545 5.366 5.407 20,484,424 -0.09(-1.62%)
Jun 22, 2007 5.572 5.572 5.469 5.496 19,191,846 -0.09(-1.56%)
Jun 21, 2007 5.587 5.676 5.471 5.583 26,358,190 +0.05(+0.97%)
Jun 20, 2007 5.799 5.808 5.520 5.529 40,018,804 -0.21(-3.73%)
Jun 19, 2007 5.775 5.817 5.721 5.743 19,945,514 -0.04(-0.73%)
Jun 18, 2007 5.797 5.819 5.694 5.786 17,485,894 +0.02(+0.43%)
Jun 15, 2007 5.650 5.784 5.643 5.761 20,927,838 +0.23(+4.20%)
Jun 14, 2007 5.476 5.554 5.462 5.529 17,847,708 +0.10(+1.93%)
Jun 13, 2007 5.389 5.442 5.342 5.424 17,325,386 +0.07(+1.29%)
Jun 12, 2007 5.420 5.465 5.299 5.355 20,462,456 -0.11(-2.08%)
Jun 11, 2007 5.409 5.531 5.371 5.469 23,574,864 +0.09(+1.66%)
Jun 08, 2007 5.353 5.395 5.271 5.380 32,794,506 +0.08(+1.52%)
Jun 07, 2007 5.502 5.527 5.226 5.299 18,550,188 -0.20(-3.69%)
Jun 06, 2007 5.583 5.614 5.433 5.502 20,471,870 -0.18(-3.22%)
Jun 05, 2007 5.719 5.730 5.627 5.685 14,369,943 -0.08(-1.35%)
Jun 04, 2007 5.799 5.866 5.697 5.763 17,000,072 -0.13(-2.23%)
Jun 01, 2007 5.775 5.913 5.761 5.895 13,598,297 +0.23(+4.10%)
May 31, 2007 5.708 5.708 5.563 5.663 12,838,801 +0.01(+0.16%)
May 30, 2007 5.505 5.683 5.465 5.654 30,104,410 +0.01(+0.24%)
May 29, 2007 5.712 5.772 5.583 5.641 16,416,592 +0.06(+1.08%)
May 25, 2007 5.520 5.616 5.480 5.581 10,716,561 +0.15(+2.79%)
May 24, 2007 5.576 5.661 5.409 5.429 22,356,596 -0.20(-3.49%)
May 23, 2007 5.685 5.721 5.607 5.625 15,863,335 -0.03(-0.59%)
May 22, 2007 5.790 5.844 5.594 5.659 24,464,380 -0.08(-1.36%)
May 21, 2007 5.685 5.792 5.681 5.737 12,888,603 +0.08(+1.50%)
May 18, 2007 5.560 5.674 5.554 5.652 15,430,184 +0.08(+1.40%)
May 17, 2007 5.444 5.603 5.362 5.574 21,571,660 +0.07(+1.30%)
May 16, 2007 5.331 5.502 5.286 5.502 22,571,918 +0.28(+5.29%)
May 15, 2007 5.197 5.333 5.197 5.226 14,537,579 +0.03(+0.56%)
May 14, 2007 5.331 5.353 5.130 5.197 11,935,834 -0.09(-1.69%)
May 11, 2007 5.282 5.320 5.215 5.286 13,385,790 +0.06(+1.11%)
May 10, 2007 5.371 5.485 5.208 5.228 32,875,328 -0.19(-3.46%)
May 09, 2007 5.123 5.431 5.103 5.415 31,962,050 +0.29(+5.75%)
May 08, 2007 5.036 5.132 4.985 5.121 15,652,164 +0.02(+0.48%)
May 07, 2007 5.025 5.132 5.025 5.097 21,263,396 +0.09(+1.87%)
May 04, 2007 5.021 5.034 4.862 5.003 15,654,854 +0.05(+0.95%)
May 03, 2007 4.929 4.958 4.858 4.956 13,958,766 +0.08(+1.65%)
May 02, 2007 4.800 4.902 4.773 4.876 7,783,265 +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.