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 )

2.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 31, 2007 5.527 5.527 5.386 5.484 13,258,871 +0.01(+0.16%)
May 30, 2007 5.330 5.503 5.291 5.475 31,089,390 +0.01(+0.24%)
May 29, 2007 5.531 5.589 5.406 5.462 16,953,722 +0.06(+1.08%)
May 25, 2007 5.345 5.438 5.307 5.404 11,067,194 +0.15(+2.79%)
May 24, 2007 5.399 5.481 5.237 5.257 23,088,076 -0.19(-3.49%)
May 23, 2007 5.505 5.540 5.430 5.447 16,382,363 -0.03(-0.59%)
May 22, 2007 5.607 5.659 5.417 5.479 25,264,826 -0.08(-1.36%)
May 21, 2007 5.505 5.609 5.501 5.555 13,310,302 +0.08(+1.50%)
May 18, 2007 5.384 5.494 5.378 5.473 15,935,041 +0.08(+1.40%)
May 17, 2007 5.272 5.425 5.192 5.397 22,277,458 +0.07(+1.30%)
May 16, 2007 5.162 5.328 5.119 5.328 23,310,442 +0.27(+5.29%)
May 15, 2007 5.032 5.164 5.032 5.060 15,013,231 +0.03(+0.56%)
May 14, 2007 5.162 5.183 4.967 5.032 12,326,360 -0.09(-1.69%)
May 11, 2007 5.114 5.151 5.050 5.119 13,823,757 +0.06(+1.11%)
May 10, 2007 5.201 5.311 5.043 5.062 33,950,968 -0.18(-3.46%)
May 09, 2007 4.961 5.259 4.942 5.244 33,007,810 +0.29(+5.75%)
May 08, 2007 4.877 4.970 4.827 4.959 16,164,284 +0.02(+0.48%)
May 07, 2007 4.866 4.970 4.866 4.935 21,959,108 +0.09(+1.87%)
May 04, 2007 4.862 4.875 4.708 4.844 16,167,062 +0.05(+0.95%)
May 03, 2007 4.773 4.801 4.704 4.799 14,415,480 +0.08(+1.65%)
May 02, 2007 4.648 4.747 4.622 4.721 8,037,924 +0.12(+2.63%)
May 01, 2007 4.585 4.628 4.529 4.600 5,890,928 +0.02(+0.38%)
Apr 30, 2007 4.661 4.667 4.570 4.583 9,522,347 -0.08(-1.67%)
Apr 27, 2007 4.600 4.661 4.548 4.661 11,638,321 +0.00(+0.05%)
Apr 26, 2007 4.719 4.749 4.656 4.659 18,203,398 -0.05(-1.10%)
Apr 25, 2007 4.639 4.728 4.639 4.710 9,813,583 +0.11(+2.49%)
Apr 24, 2007 4.633 4.654 4.514 4.596 9,782,797 -0.05(-1.07%)
Apr 23, 2007 4.687 4.715 4.635 4.646 8,432,444 -0.08(-1.60%)
Apr 20, 2007 4.749 4.751 4.674 4.721 19,353,756 +0.09(+1.86%)
Apr 19, 2007 4.546 4.676 4.510 4.635 16,053,623 +0.02(+0.52%)
Apr 18, 2007 4.503 4.648 4.501 4.611 18,285,352 +0.04(+0.90%)
Apr 17, 2007 4.568 4.633 4.531 4.570 21,077,326 +0.03(+0.57%)
Apr 16, 2007 4.415 4.566 4.415 4.544 23,546,774 +0.15(+3.39%)
Apr 13, 2007 4.397 4.412 4.326 4.395 12,083,741 +0.05(+1.19%)
Apr 12, 2007 4.320 4.358 4.257 4.343 17,735,754 -0.02(-0.40%)
Apr 11, 2007 4.501 4.501 4.313 4.361 18,452,036 -0.11(-2.42%)
Apr 10, 2007 4.475 4.512 4.449 4.469 8,481,028 -0.00(-0.10%)
Apr 09, 2007 4.464 4.499 4.447 4.473 9,845,531 +0.05(+1.17%)
Apr 05, 2007 4.404 4.434 4.371 4.421 9,659,399 +0.02(+0.34%)
Apr 04, 2007 4.382 4.423 4.361 4.406 19,180,358 +0.01(+0.20%)
Apr 03, 2007 4.361 4.438 4.341 4.397 14,873,401 +0.08(+1.77%)
Apr 02, 2007 4.374 4.394 4.275 4.321 63,988,544 -0.05(-1.06%)
Mar 30, 2007 4.410 4.447 4.339 4.367 17,321,356 -0.05(-1.22%)
Mar 29, 2007 4.359 4.425 4.309 4.421 21,907,974 +0.14(+3.36%)
Mar 28, 2007 4.351 4.351 4.223 4.277 16,130,484 -0.09(-2.10%)
Mar 27, 2007 4.397 4.398 4.341 4.369 11,853,160 -0.03(-0.64%)
Mar 26, 2007 4.398 4.409 4.309 4.397 13,592,241 +0.02(+0.52%)
Mar 23, 2007 4.381 4.390 4.328 4.375 14,158,044 +0.01(+0.17%)
Mar 22, 2007 4.391 4.391 4.312 4.367 16,336,062 +0.02(+0.47%)
Mar 21, 2007 4.210 4.376 4.183 4.347 22,141,332 +0.18(+4.33%)
Mar 20, 2007 4.112 4.168 4.092 4.166 14,037,660 +0.05(+1.31%)
Mar 19, 2007 4.059 4.145 4.047 4.112 21,763,512 +0.14(+3.53%)
Mar 16, 2007 4.055 4.055 3.919 3.972 13,822,822 -0.04(-1.10%)
Mar 15, 2007 4.001 4.053 3.969 4.016 11,393,850 +0.01(+0.35%)
Mar 14, 2007 3.940 4.004 3.830 4.002 23,137,738 +0.04(+1.09%)
Mar 13, 2007 4.120 4.084 3.947 3.959 18,257,570 -0.16(-3.91%)
Mar 12, 2007 4.091 4.137 4.052 4.120 14,335,841 +0.04(+0.87%)
Mar 09, 2007 4.091 4.126 4.005 4.084 15,007,212 +0.07(+1.69%)
Mar 08, 2007 4.047 4.059 3.988 4.016 17,711,214 +0.10(+2.59%)
Mar 07, 2007 3.963 3.999 3.910 3.915 22,252,456 -0.02(-0.58%)
Mar 06, 2007 3.886 3.977 3.830 3.937 28,751,320 +0.21(+5.59%)
Mar 05, 2007 3.747 3.803 3.715 3.729 30,892,298 -0.10(-2.71%)
Mar 02, 2007 3.922 3.961 3.799 3.833 24,579,564 -0.15(-3.66%)
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.