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 30, 2008 7.929 8.117 7.926 8.033 26,751,020 +0.14(+1.78%)
May 29, 2008 7.956 8.210 7.822 7.892 36,573,880 -0.06(-0.72%)
May 28, 2008 7.685 7.983 7.591 7.949 31,437,402 +0.37(+4.90%)
May 27, 2008 7.457 7.688 7.407 7.578 21,344,748 +0.00(+0.00%)
May 26, 2008 7.478 7.668 7.471 7.578 0 +0.00(+0.00%)
May 23, 2008 7.478 7.668 7.471 7.578 17,178,636 -0.02(-0.31%)
May 22, 2008 7.498 7.712 7.498 7.601 13,332,029 -0.04(-0.53%)
May 21, 2008 7.755 7.809 7.551 7.641 30,438,538 -0.15(-1.97%)
May 20, 2008 7.799 7.829 7.682 7.795 31,472,160 -0.07(-0.85%)
May 19, 2008 7.812 7.963 7.765 7.862 27,732,170 +0.03(+0.43%)
May 16, 2008 7.832 7.916 7.752 7.829 33,560,976 +0.11(+1.43%)
May 15, 2008 7.655 7.752 7.585 7.718 31,633,356 +0.09(+1.23%)
May 14, 2008 7.631 7.752 7.595 7.625 32,163,878 -0.07(-0.91%)
May 13, 2008 7.835 7.856 7.625 7.695 31,675,918 -0.11(-1.41%)
May 12, 2008 7.688 7.815 7.501 7.805 24,599,232 +0.21(+2.82%)
May 09, 2008 7.561 7.638 7.444 7.591 21,890,102 -0.03(-0.40%)
May 08, 2008 7.648 7.799 7.528 7.621 30,934,288 -0.02(-0.22%)
May 07, 2008 7.919 7.963 7.528 7.638 31,392,094 -0.27(-3.47%)
May 06, 2008 8.016 8.030 7.772 7.912 41,836,016 -0.26(-3.15%)
May 05, 2008 8.147 8.264 8.076 8.170 20,231,352 -0.06(-0.73%)
May 02, 2008 8.341 8.444 8.086 8.230 51,796,892 +0.06(+0.78%)
May 01, 2008 7.685 8.204 7.554 8.167 58,030,652 +0.61(+8.10%)
Apr 30, 2008 7.113 7.762 7.026 7.554 50,961,536 +0.53(+7.52%)
Apr 29, 2008 7.183 7.210 6.932 7.026 29,512,340 -0.28(-3.89%)
Apr 28, 2008 7.454 7.514 7.290 7.310 26,499,670 -0.10(-1.31%)
Apr 25, 2008 7.290 7.434 7.237 7.407 17,798,514 +0.14(+1.93%)
Apr 24, 2008 7.287 7.310 7.133 7.267 17,897,924 +0.07(+0.98%)
Apr 23, 2008 7.260 7.327 7.150 7.196 12,521,030 -0.11(-1.51%)
Apr 22, 2008 7.277 7.332 7.193 7.307 19,062,106 +0.01(+0.18%)
Apr 21, 2008 7.357 7.360 7.150 7.293 11,515,897 +0.04(+0.55%)
Apr 18, 2008 7.257 7.357 7.200 7.253 25,584,774 -0.02(-0.28%)
Apr 17, 2008 7.022 7.307 7.019 7.273 35,729,880 +0.30(+4.27%)
Apr 16, 2008 6.812 7.049 6.778 6.976 32,794,252 +0.34(+5.20%)
Apr 15, 2008 6.638 6.707 6.575 6.631 48,064,352 +0.04(+0.64%)
Apr 14, 2008 6.636 6.680 6.499 6.589 21,925,360 -0.11(-1.60%)
Apr 11, 2008 6.740 6.789 6.627 6.696 21,085,050 -0.13(-1.86%)
Apr 10, 2008 6.756 6.908 6.622 6.823 22,667,496 +0.09(+1.36%)
Apr 09, 2008 6.870 6.921 6.651 6.731 25,571,098 -0.14(-1.98%)
Apr 08, 2008 6.754 6.941 6.720 6.867 21,486,560 +0.01(+0.20%)
Apr 07, 2008 6.792 6.912 6.763 6.854 27,472,962 +0.18(+2.74%)
Apr 04, 2008 6.633 6.718 6.586 6.671 26,019,464 +0.06(+0.95%)
Apr 03, 2008 6.533 6.660 6.475 6.609 24,003,702 +0.06(+0.95%)
Apr 02, 2008 6.468 6.702 6.406 6.546 36,761,844 +0.16(+2.48%)
Apr 01, 2008 6.276 6.406 6.276 6.388 38,342,728 +0.20(+3.17%)
Mar 31, 2008 6.047 6.232 6.047 6.192 23,914,406 +0.06(+0.95%)
Mar 28, 2008 6.218 6.261 6.053 6.134 23,185,204 -0.16(-2.55%)
Mar 27, 2008 6.468 6.482 6.203 6.294 21,068,998 -0.16(-2.42%)
Mar 26, 2008 6.591 6.591 6.323 6.450 19,634,524 -0.06(-0.89%)
Mar 25, 2008 6.363 6.595 6.299 6.508 28,766,562 +0.22(+3.48%)
Mar 24, 2008 6.305 6.455 6.239 6.290 21,772,708 +0.04(+0.57%)
Mar 21, 2008 6.241 6.319 6.107 6.254 27,698,216 +0.00(+0.00%)
Mar 20, 2008 6.241 6.319 6.107 6.254 27,698,216 -0.05(-0.78%)
Mar 19, 2008 6.827 6.894 6.225 6.303 46,456,708 -0.52(-7.62%)
Mar 18, 2008 6.694 6.825 6.586 6.823 28,432,962 +0.35(+5.34%)
Mar 17, 2008 6.346 6.580 6.276 6.477 38,572,592 -0.20(-2.94%)
Mar 14, 2008 7.019 7.019 6.520 6.673 37,865,152 -0.24(-3.42%)
Mar 13, 2008 6.709 6.972 6.586 6.910 24,970,154 +0.01(+0.13%)
Mar 12, 2008 7.001 7.084 6.852 6.901 20,359,848 -0.08(-1.09%)
Mar 11, 2008 6.604 6.999 6.604 6.977 32,643,332 +0.42(+6.43%)
Mar 10, 2008 6.723 6.740 6.462 6.555 25,065,718 -0.21(-3.13%)
Mar 07, 2008 6.698 6.896 6.649 6.767 29,435,802 -0.11(-1.56%)
Mar 06, 2008 7.287 7.287 6.874 6.874 26,234,464 -0.43(-5.86%)
Mar 05, 2008 7.137 7.302 7.093 7.302 25,646,706 +0.26(+3.64%)
Mar 04, 2008 7.202 7.282 6.914 7.046 44,852,584 -0.17(-2.41%)
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.