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 +0.070 (+2.88%)
Official Closing 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 (%)
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%)
May 01, 2007 4.735 4.780 4.677 4.751 5,704,290 +0.02(+0.38%)
Apr 30, 2007 4.813 4.820 4.720 4.733 9,220,659 -0.08(-1.67%)
Apr 27, 2007 4.751 4.813 4.697 4.813 11,269,594 +0.00(+0.05%)
Apr 26, 2007 4.873 4.905 4.809 4.811 17,626,674 -0.05(-1.10%)
Apr 25, 2007 4.791 4.882 4.791 4.865 9,502,667 +0.12(+2.49%)
Apr 24, 2007 4.784 4.807 4.662 4.746 9,472,857 -0.05(-1.07%)
Apr 23, 2007 4.840 4.869 4.786 4.798 8,165,286 -0.08(-1.60%)
Apr 20, 2007 4.905 4.907 4.827 4.876 18,740,588 +0.09(+1.86%)
Apr 19, 2007 4.695 4.829 4.657 4.786 15,545,010 +0.02(+0.52%)
Apr 18, 2007 4.650 4.800 4.648 4.762 17,706,032 +0.04(+0.90%)
Apr 17, 2007 4.717 4.784 4.679 4.720 20,409,550 +0.03(+0.57%)
Apr 16, 2007 4.559 4.715 4.559 4.693 22,800,762 +0.15(+3.39%)
Apr 13, 2007 4.541 4.557 4.468 4.539 11,700,902 +0.05(+1.19%)
Apr 12, 2007 4.461 4.501 4.396 4.485 17,173,846 -0.02(-0.40%)
Apr 11, 2007 4.648 4.648 4.454 4.503 17,867,436 -0.11(-2.42%)
Apr 10, 2007 4.621 4.659 4.595 4.615 8,212,331 -0.00(-0.10%)
Apr 09, 2007 4.610 4.646 4.592 4.619 9,533,603 +0.05(+1.17%)
Apr 05, 2007 4.548 4.579 4.514 4.566 9,353,369 +0.02(+0.34%)
Apr 04, 2007 4.526 4.568 4.503 4.550 18,572,682 +0.01(+0.20%)
Apr 03, 2007 4.503 4.584 4.483 4.541 14,402,179 +0.08(+1.77%)
Apr 02, 2007 4.517 4.538 4.415 4.462 61,961,248 -0.05(-1.06%)
Mar 30, 2007 4.555 4.592 4.481 4.510 16,772,578 -0.06(-1.22%)
Mar 29, 2007 4.502 4.570 4.450 4.566 21,213,882 +0.15(+3.36%)
Mar 28, 2007 4.493 4.493 4.362 4.417 15,619,435 -0.09(-2.10%)
Mar 27, 2007 4.541 4.542 4.483 4.512 11,477,626 -0.03(-0.64%)
Mar 26, 2007 4.542 4.553 4.450 4.541 13,161,609 +0.02(+0.52%)
Mar 23, 2007 4.524 4.533 4.470 4.518 13,709,486 +0.01(+0.17%)
Mar 22, 2007 4.534 4.534 4.453 4.510 15,818,500 +0.02(+0.47%)
Mar 21, 2007 4.348 4.519 4.320 4.489 21,439,846 +0.19(+4.33%)
Mar 20, 2007 4.247 4.305 4.226 4.302 13,592,917 +0.06(+1.31%)
Mar 19, 2007 4.192 4.280 4.180 4.247 21,073,998 +0.14(+3.53%)
Mar 16, 2007 4.188 4.188 4.047 4.102 13,384,885 -0.05(-1.10%)
Mar 15, 2007 4.132 4.185 4.098 4.147 11,032,868 +0.01(+0.35%)
Mar 14, 2007 4.069 4.135 3.956 4.133 22,404,684 +0.04(+1.09%)
Mar 13, 2007 4.255 4.218 4.076 4.088 17,679,130 -0.17(-3.91%)
Mar 12, 2007 4.224 4.272 4.184 4.255 13,881,651 +0.04(+0.87%)
Mar 09, 2007 4.224 4.261 4.136 4.218 14,531,751 +0.07(+1.69%)
Mar 08, 2007 4.180 4.192 4.118 4.147 17,150,084 +0.10(+2.59%)
Mar 07, 2007 4.093 4.130 4.038 4.043 21,547,450 -0.02(-0.58%)
Mar 06, 2007 4.014 4.107 3.956 4.066 27,840,416 +0.22(+5.59%)
Mar 05, 2007 3.870 3.928 3.836 3.851 29,913,564 -0.11(-2.70%)
Mar 02, 2007 4.050 4.091 3.923 3.958 23,800,830 -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.