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 )

2.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2008 6.047 6.232 6.047 6.192 23,913,548 +0.06(+0.95%)
Mar 28, 2008 6.219 6.261 6.054 6.134 23,184,372 -0.16(-2.55%)
Mar 27, 2008 6.468 6.482 6.203 6.294 21,068,242 -0.16(-2.42%)
Mar 26, 2008 6.591 6.591 6.323 6.451 19,633,820 -0.06(-0.89%)
Mar 25, 2008 6.364 6.596 6.299 6.509 28,765,530 +0.22(+3.48%)
Mar 24, 2008 6.306 6.455 6.239 6.290 21,771,926 +0.04(+0.57%)
Mar 21, 2008 6.241 6.319 6.107 6.254 27,697,222 +0.00(+0.00%)
Mar 20, 2008 6.241 6.319 6.107 6.254 27,697,222 -0.05(-0.78%)
Mar 19, 2008 6.828 6.894 6.225 6.303 46,455,044 -0.52(-7.62%)
Mar 18, 2008 6.694 6.825 6.587 6.823 28,431,942 +0.35(+5.34%)
Mar 17, 2008 6.346 6.580 6.277 6.477 38,571,208 -0.20(-2.94%)
Mar 14, 2008 7.019 7.019 6.520 6.674 37,863,792 -0.24(-3.42%)
Mar 13, 2008 6.709 6.973 6.587 6.910 24,969,258 +0.01(+0.13%)
Mar 12, 2008 7.002 7.084 6.852 6.901 20,359,116 -0.08(-1.09%)
Mar 11, 2008 6.605 6.999 6.605 6.977 32,642,162 +0.42(+6.43%)
Mar 10, 2008 6.723 6.741 6.462 6.555 25,064,820 -0.21(-3.13%)
Mar 07, 2008 6.698 6.897 6.649 6.767 29,434,746 -0.11(-1.56%)
Mar 06, 2008 7.287 7.287 6.874 6.874 26,233,522 -0.43(-5.86%)
Mar 05, 2008 7.138 7.303 7.093 7.303 25,645,786 +0.26(+3.64%)
Mar 04, 2008 7.202 7.283 6.915 7.046 44,850,976 -0.17(-2.41%)
Mar 03, 2008 6.988 7.269 6.926 7.220 30,024,388 +0.22(+3.12%)
Feb 29, 2008 7.129 7.158 6.939 7.002 26,116,360 -0.23(-3.15%)
Feb 28, 2008 7.144 7.269 7.086 7.229 22,099,694 +0.04(+0.50%)
Feb 27, 2008 7.013 7.332 7.006 7.193 43,482,108 +0.14(+1.93%)
Feb 26, 2008 6.666 7.104 6.658 7.057 43,932,388 +0.39(+5.82%)
Feb 25, 2008 6.651 6.758 6.509 6.669 32,335,522 +0.10(+1.60%)
Feb 22, 2008 6.555 6.580 6.364 6.564 24,015,084 +0.17(+2.65%)
Feb 21, 2008 6.455 6.491 6.359 6.395 22,584,562 +0.03(+0.42%)
Feb 20, 2008 6.174 6.424 6.116 6.368 24,492,784 +0.13(+2.11%)
Feb 19, 2008 6.248 6.350 6.164 6.237 23,889,288 +0.15(+2.49%)
Feb 18, 2008 6.022 6.127 5.920 6.085 0 +0.00(+0.00%)
Feb 15, 2008 6.022 6.127 5.920 6.085 21,219,832 -0.07(-1.16%)
Feb 14, 2008 6.274 6.286 6.045 6.156 23,582,444 -0.04(-0.72%)
Feb 13, 2008 6.270 6.283 6.096 6.201 32,416,602 +0.20(+3.27%)
Feb 12, 2008 6.060 6.223 5.982 6.005 48,639,784 +0.16(+2.67%)
Feb 11, 2008 5.688 5.871 5.643 5.848 32,927,644 +0.18(+3.15%)
Feb 08, 2008 5.657 5.884 5.563 5.670 24,522,248 -0.00(-0.08%)
Feb 07, 2008 5.648 5.744 5.507 5.674 35,238,896 +0.09(+1.60%)
Feb 06, 2008 5.603 5.746 5.471 5.585 34,718,780 -0.02(-0.32%)
Feb 05, 2008 5.795 5.848 5.565 5.603 30,866,582 -0.29(-4.99%)
Feb 04, 2008 5.848 5.953 5.835 5.897 15,700,959 -0.04(-0.75%)
Feb 01, 2008 5.848 5.967 5.804 5.942 46,436,812 -0.09(-1.52%)
Jan 31, 2008 5.846 6.069 5.759 6.034 42,511,464 -0.00(-0.07%)
Jan 30, 2008 5.951 6.147 5.808 6.038 57,257,716 -0.02(-0.29%)
Jan 29, 2008 6.154 6.154 5.909 6.056 62,231,852 -0.10(-1.63%)
Jan 28, 2008 6.067 6.178 5.947 6.156 28,514,820 +0.14(+2.34%)
Jan 25, 2008 6.163 6.357 5.951 6.016 28,161,184 -0.07(-1.10%)
Jan 24, 2008 5.902 6.207 5.866 6.083 35,593,400 +0.27(+4.60%)
Jan 23, 2008 5.541 5.889 5.297 5.815 53,615,940 +0.05(+0.81%)
Jan 22, 2008 5.723 5.938 5.438 5.768 55,671,016 -0.24(-4.01%)
Jan 21, 2008 6.094 6.132 5.810 6.009 0 +0.00(+0.00%)
Jan 18, 2008 6.094 6.132 5.810 6.009 34,016,792 +0.08(+1.35%)
Jan 17, 2008 6.288 6.381 5.810 5.929 38,537,676 -0.22(-3.56%)
Jan 16, 2008 6.364 6.393 6.098 6.147 44,444,764 -0.33(-5.06%)
Jan 15, 2008 6.647 6.649 6.393 6.475 31,949,732 -0.27(-3.94%)
Jan 14, 2008 6.658 6.845 6.658 6.741 17,425,410 +0.03(+0.47%)
Jan 11, 2008 6.716 6.812 6.640 6.709 28,738,406 -0.11(-1.67%)
Jan 10, 2008 6.747 6.883 6.656 6.823 48,338,636 +0.07(+0.99%)
Jan 09, 2008 6.683 6.756 6.444 6.756 29,681,618 +0.15(+2.33%)
Jan 08, 2008 6.593 6.908 6.576 6.602 31,780,168 +0.05(+0.78%)
Jan 07, 2008 6.515 6.698 6.453 6.551 36,053,168 +0.05(+0.75%)
Jan 04, 2008 6.544 6.569 6.422 6.502 35,268,180 -0.14(-2.18%)
Jan 03, 2008 6.752 6.752 6.576 6.647 33,872,704 -0.14(-2.07%)
Jan 02, 2008 7.149 7.176 6.674 6.787 25,607,150 -0.35(-4.91%)
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.