Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.415 -0.035 (-1.43%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 10, 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 (%)
Dec 31, 2007 7.222 7.238 7.106 7.138 13,539,446 -0.00(-0.03%)
Dec 28, 2007 7.176 7.189 7.026 7.140 17,188,416 +0.04(+0.50%)
Dec 27, 2007 7.240 7.245 7.071 7.104 13,032,467 -0.19(-2.66%)
Dec 26, 2007 7.155 7.307 7.093 7.298 8,667,973 +0.12(+1.65%)
Dec 24, 2007 7.111 7.202 7.077 7.180 3,775,824 +0.17(+2.35%)
Dec 21, 2007 7.131 7.171 6.988 7.015 16,487,175 -0.01(-0.10%)
Dec 20, 2007 7.089 7.149 6.948 7.022 13,868,165 +0.01(+0.19%)
Dec 19, 2007 6.923 7.173 6.894 7.008 21,133,524 +0.11(+1.58%)
Dec 18, 2007 6.915 6.970 6.721 6.899 24,530,716 +0.24(+3.55%)
Dec 17, 2007 7.002 7.004 6.613 6.663 19,912,488 -0.35(-4.99%)
Dec 14, 2007 7.033 7.207 6.877 7.013 26,528,948 -0.16(-2.27%)
Dec 13, 2007 7.193 7.247 6.984 7.176 36,383,428 -0.25(-3.36%)
Dec 12, 2007 7.787 7.885 7.254 7.425 32,638,552 -0.05(-0.66%)
Dec 11, 2007 7.742 7.943 7.343 7.474 24,318,316 -0.17(-2.16%)
Dec 10, 2007 7.742 7.787 7.597 7.639 24,922,274 -0.04(-0.47%)
Dec 07, 2007 7.624 7.771 7.577 7.675 18,364,602 +0.04(+0.50%)
Dec 06, 2007 7.361 7.695 7.316 7.637 19,359,954 +0.30(+4.04%)
Dec 05, 2007 7.321 7.385 7.191 7.341 20,804,298 +0.28(+3.92%)
Dec 04, 2007 7.046 7.227 6.981 7.064 21,251,712 -0.03(-0.38%)
Dec 03, 2007 7.189 7.298 7.062 7.091 22,485,276 -0.08(-1.12%)
Nov 30, 2007 7.155 7.305 7.026 7.171 27,690,300 +0.18(+2.62%)
Nov 29, 2007 6.955 7.129 6.841 6.988 18,278,034 -0.06(-0.82%)
Nov 28, 2007 6.647 7.053 6.647 7.046 32,784,600 +0.69(+10.80%)
Nov 27, 2007 6.080 6.431 6.036 6.359 27,955,132 +0.21(+3.33%)
Nov 26, 2007 6.366 6.500 6.087 6.154 24,896,280 -0.29(-4.53%)
Nov 23, 2007 6.361 6.486 6.361 6.446 9,772,673 +0.02(+0.31%)
Nov 21, 2007 6.549 6.625 6.257 6.426 28,996,120 -0.42(-6.19%)
Nov 20, 2007 6.859 7.053 6.551 6.850 18,325,116 +0.12(+1.86%)
Nov 19, 2007 7.039 7.039 6.683 6.725 17,797,846 -0.43(-5.96%)
Nov 16, 2007 7.142 7.173 6.975 7.151 19,681,006 +0.27(+3.99%)
Nov 15, 2007 7.051 7.126 6.747 6.877 14,314,884 -0.09(-1.28%)
Nov 14, 2007 7.082 7.218 6.930 6.966 28,034,742 +0.12(+1.73%)
Nov 13, 2007 6.649 6.946 6.518 6.848 33,549,646 +0.56(+8.87%)
Nov 12, 2007 6.703 6.736 6.268 6.290 27,860,090 -0.44(-6.56%)
Nov 09, 2007 6.687 6.854 6.593 6.732 30,949,272 -0.24(-3.45%)
Nov 08, 2007 7.209 7.216 6.692 6.973 34,052,124 -0.08(-1.11%)
Nov 07, 2007 7.289 7.289 6.997 7.051 20,017,198 -0.39(-5.19%)
Nov 06, 2007 7.263 7.450 7.231 7.437 20,630,396 +0.23(+3.12%)
Nov 05, 2007 7.111 7.234 7.033 7.211 19,356,170 -0.10(-1.40%)
Nov 02, 2007 7.410 7.530 7.004 7.314 15,716,346 +0.01(+0.18%)
Nov 01, 2007 7.403 7.479 7.283 7.300 20,741,352 -0.32(-4.16%)
Oct 31, 2007 7.515 7.722 7.472 7.617 27,281,326 +0.31(+4.21%)
Oct 30, 2007 7.341 7.519 7.258 7.309 32,731,474 -0.11(-1.53%)
Oct 29, 2007 7.343 7.479 7.332 7.423 14,375,601 +0.10(+1.40%)
Oct 26, 2007 7.120 7.336 7.022 7.321 22,469,404 +0.34(+4.82%)
Oct 25, 2007 7.095 7.095 6.830 6.984 18,285,238 -0.08(-1.07%)
Oct 24, 2007 7.046 7.133 6.763 7.060 26,825,940 -0.03(-0.38%)
Oct 23, 2007 6.888 7.100 6.881 7.086 19,269,592 +0.41(+6.08%)
Oct 22, 2007 6.466 6.754 6.446 6.680 17,231,064 +0.07(+1.01%)
Oct 19, 2007 6.881 6.886 6.587 6.613 22,245,084 -0.29(-4.14%)
Oct 18, 2007 6.667 6.964 6.636 6.899 15,829,589 +0.17(+2.52%)
Oct 17, 2007 6.828 6.834 6.562 6.729 21,440,764 +0.06(+0.97%)
Oct 16, 2007 6.718 6.732 6.587 6.665 21,268,624 -0.24(-3.46%)
Oct 15, 2007 7.064 7.129 6.758 6.903 17,142,798 -0.11(-1.53%)
Oct 12, 2007 6.937 7.109 6.886 7.010 12,465,712 +0.10(+1.52%)
Oct 11, 2007 7.216 7.249 6.718 6.906 24,017,542 -0.21(-2.98%)
Oct 10, 2007 7.149 7.173 7.015 7.118 12,840,017 -0.09(-1.21%)
Oct 09, 2007 7.126 7.227 7.086 7.205 16,227,405 +0.13(+1.83%)
Oct 08, 2007 7.031 7.086 6.928 7.075 13,300,500 +0.05(+0.70%)
Oct 05, 2007 6.906 7.155 6.848 7.026 29,287,888 +0.36(+5.42%)
Oct 04, 2007 6.622 6.709 6.431 6.665 15,175,478 +0.14(+2.22%)
Oct 03, 2007 6.839 6.857 6.444 6.520 26,725,654 -0.33(-4.76%)
Oct 02, 2007 6.696 6.906 6.580 6.845 19,465,280 +0.10(+1.49%)
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.