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

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 7.363 7.470 7.300 7.363 30,172,048 -0.13(-1.76%)
Jul 30, 2008 7.411 7.508 7.078 7.494 38,078,688 +0.28(+3.94%)
Jul 29, 2008 7.210 7.241 7.019 7.210 24,650,408 +0.19(+2.72%)
Jul 28, 2008 7.255 7.279 6.981 7.019 20,660,124 -0.14(-1.99%)
Jul 25, 2008 7.175 7.307 7.082 7.162 25,895,176 -0.06(-0.86%)
Jul 24, 2008 7.494 7.529 7.210 7.224 23,858,740 -0.22(-2.98%)
Jul 23, 2008 7.453 7.588 7.404 7.446 32,034,982 -0.11(-1.47%)
Jul 22, 2008 7.380 7.574 7.338 7.557 35,291,548 +0.01(+0.14%)
Jul 21, 2008 7.599 7.626 7.505 7.546 23,104,612 -0.04(-0.50%)
Jul 18, 2008 7.404 7.616 7.300 7.585 45,266,188 +0.26(+3.55%)
Jul 17, 2008 7.335 7.498 7.252 7.325 59,284,880 +0.07(+0.96%)
Jul 16, 2008 6.815 7.286 6.780 7.255 53,682,188 +0.50(+7.45%)
Jul 15, 2008 6.728 6.905 6.555 6.752 42,080,580 -0.12(-1.82%)
Jul 14, 2008 7.044 7.078 6.856 6.877 25,112,646 -0.06(-0.80%)
Jul 11, 2008 6.856 7.002 6.777 6.933 30,209,018 -0.04(-0.60%)
Jul 10, 2008 6.832 7.033 6.770 6.974 30,114,484 +0.14(+2.03%)
Jul 09, 2008 6.836 7.130 6.784 6.836 31,614,664 -0.14(-1.99%)
Jul 08, 2008 6.777 7.026 6.669 6.974 41,927,536 +0.10(+1.46%)
Jul 07, 2008 6.905 7.037 6.735 6.874 38,272,388 -0.12(-1.69%)
Jul 04, 2008 6.985 7.158 6.839 6.992 34,551,500 +0.00(+0.00%)
Jul 03, 2008 6.985 7.158 6.839 6.992 34,551,500 +0.09(+1.26%)
Jul 02, 2008 7.071 7.106 6.822 6.905 61,396,224 -0.07(-0.95%)
Jul 01, 2008 6.936 7.068 6.808 6.971 34,802,960 -0.12(-1.76%)
Jun 30, 2008 7.110 7.193 7.009 7.096 25,177,876 -0.05(-0.68%)
Jun 27, 2008 7.061 7.198 7.026 7.144 25,111,922 -0.05(-0.67%)
Jun 26, 2008 7.286 7.305 7.103 7.193 36,213,856 -0.24(-3.17%)
Jun 25, 2008 7.325 7.533 7.273 7.429 34,809,200 +0.14(+1.85%)
Jun 24, 2008 7.300 7.404 7.203 7.293 29,758,866 -0.05(-0.71%)
Jun 23, 2008 7.408 7.442 7.238 7.345 22,201,316 -0.08(-1.07%)
Jun 20, 2008 7.623 7.630 7.328 7.425 34,791,592 -0.21(-2.73%)
Jun 19, 2008 7.644 7.689 7.581 7.633 21,825,704 -0.07(-0.95%)
Jun 18, 2008 7.814 7.841 7.595 7.706 27,873,166 -0.15(-1.90%)
Jun 17, 2008 7.852 7.983 7.782 7.855 27,377,416 +0.23(+2.95%)
Jun 16, 2008 7.605 7.692 7.571 7.630 17,805,532 -0.02(-0.27%)
Jun 13, 2008 7.664 7.696 7.562 7.651 23,415,382 +0.05(+0.59%)
Jun 12, 2008 7.383 7.651 7.383 7.605 30,660,426 +0.24(+3.25%)
Jun 11, 2008 7.512 7.546 7.307 7.366 30,553,132 -0.17(-2.26%)
Jun 10, 2008 7.540 7.692 7.415 7.536 30,096,710 -0.26(-3.29%)
Jun 09, 2008 7.914 7.952 7.661 7.793 15,861,147 -0.06(-0.75%)
Jun 06, 2008 8.112 8.112 7.820 7.852 20,338,128 -0.28(-3.50%)
Jun 05, 2008 7.921 8.143 7.921 8.136 19,858,450 +0.28(+3.58%)
Jun 04, 2008 7.911 7.973 7.817 7.855 25,311,518 -0.13(-1.61%)
Jun 03, 2008 8.209 8.209 7.938 7.983 20,109,174 -0.16(-2.00%)
Jun 02, 2008 8.268 8.268 8.056 8.146 21,588,498 -0.18(-2.17%)
May 30, 2008 8.219 8.414 8.216 8.327 25,806,744 +0.15(+1.78%)
May 29, 2008 8.247 8.511 8.108 8.181 35,282,868 -0.06(-0.72%)
May 28, 2008 7.966 8.275 7.869 8.240 30,327,700 +0.38(+4.90%)
May 27, 2008 7.730 7.970 7.678 7.855 20,591,304 +0.00(+0.00%)
May 26, 2008 7.751 7.949 7.744 7.855 0 +0.00(+0.00%)
May 23, 2008 7.751 7.949 7.744 7.855 16,572,251 -0.02(-0.31%)
May 22, 2008 7.772 7.994 7.772 7.879 12,861,425 -0.04(-0.53%)
May 21, 2008 8.039 8.094 7.827 7.921 29,364,094 -0.16(-1.97%)
May 20, 2008 8.084 8.115 7.963 8.081 30,361,232 -0.07(-0.85%)
May 19, 2008 8.098 8.254 8.049 8.150 26,753,258 +0.03(+0.43%)
May 16, 2008 8.119 8.205 8.035 8.115 32,376,314 +0.11(+1.43%)
May 15, 2008 7.935 8.035 7.862 8.001 30,516,738 +0.10(+1.23%)
May 14, 2008 7.911 8.035 7.872 7.904 31,028,534 -0.07(-0.91%)
May 13, 2008 8.122 8.143 7.904 7.977 30,557,798 -0.11(-1.41%)
May 12, 2008 7.970 8.101 7.775 8.091 23,730,910 +0.22(+2.82%)
May 09, 2008 7.838 7.918 7.716 7.869 21,117,410 -0.03(-0.40%)
May 08, 2008 7.928 8.084 7.803 7.900 29,842,346 -0.02(-0.22%)
May 07, 2008 8.209 8.254 7.803 7.918 30,283,994 -0.28(-3.47%)
May 06, 2008 8.309 8.323 8.056 8.202 40,359,256 -0.27(-3.15%)
May 05, 2008 8.445 8.566 8.372 8.469 19,517,210 -0.06(-0.73%)
May 02, 2008 8.646 8.753 8.382 8.531 49,968,524 +0.07(+0.78%)
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.