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 (%)
May 31, 2005 1.812 1.815 1.783 1.783 7,334,657 -0.03(-1.78%)
May 27, 2005 1.812 1.822 1.801 1.815 7,947,971 +0.01(+0.62%)
May 26, 2005 1.800 1.818 1.793 1.804 5,589,762 +0.00(+0.22%)
May 25, 2005 1.798 1.804 1.782 1.800 8,127,302 +0.02(+0.87%)
May 24, 2005 1.790 1.790 1.763 1.784 5,634,595 -0.01(-0.31%)
May 23, 2005 1.806 1.806 1.787 1.790 10,528,551 -0.01(-0.47%)
May 20, 2005 1.840 1.840 1.790 1.798 9,040,100 -0.04(-2.09%)
May 19, 2005 1.843 1.857 1.822 1.837 9,526,088 -0.01(-0.33%)
May 18, 2005 1.812 1.866 1.810 1.843 13,344,055 +0.05(+2.99%)
May 17, 2005 1.779 1.793 1.768 1.789 10,309,766 -0.01(-0.80%)
May 16, 2005 1.770 1.820 1.748 1.804 9,689,280 +0.04(+2.02%)
May 13, 2005 1.772 1.798 1.744 1.768 14,235,332 -0.00(-0.19%)
May 12, 2005 1.855 1.859 1.750 1.772 11,563,293 -0.09(-4.77%)
May 11, 2005 1.877 1.879 1.811 1.860 10,976,880 -0.02(-1.19%)
May 10, 2005 1.947 1.949 1.869 1.883 12,020,589 -0.07(-3.57%)
May 09, 2005 1.913 1.957 1.913 1.952 16,285,091 +0.09(+4.88%)
May 06, 2005 1.883 1.895 1.856 1.861 5,286,692 -0.02(-0.80%)
May 05, 2005 1.885 1.909 1.837 1.876 7,194,779 +0.00(+0.12%)
May 04, 2005 1.776 1.881 1.776 1.874 9,377,243 +0.08(+4.70%)
May 03, 2005 1.807 1.808 1.779 1.790 4,721,797 -0.01(-0.62%)
May 02, 2005 1.739 1.826 1.728 1.801 8,017,910 +0.08(+4.53%)
Apr 29, 2005 1.700 1.725 1.666 1.723 4,816,843 +0.04(+2.49%)
Apr 28, 2005 1.762 1.768 1.676 1.681 10,731,195 -0.08(-4.35%)
Apr 27, 2005 1.712 1.762 1.706 1.758 5,041,007 +0.04(+2.44%)
Apr 26, 2005 1.684 1.726 1.677 1.716 4,320,095 +0.04(+2.33%)
Apr 25, 2005 1.641 1.681 1.639 1.677 3,957,845 +0.04(+2.21%)
Apr 22, 2005 1.654 1.662 1.635 1.641 5,094,807 -0.01(-0.81%)
Apr 21, 2005 1.656 1.662 1.590 1.654 11,654,753 +0.02(+1.02%)
Apr 20, 2005 1.687 1.691 1.632 1.637 7,191,192 -0.05(-2.94%)
Apr 19, 2005 1.673 1.688 1.658 1.687 7,198,365 +0.06(+3.45%)
Apr 18, 2005 1.629 1.659 1.622 1.631 5,320,765 -0.01(-0.75%)
Apr 15, 2005 1.676 1.680 1.639 1.643 24,891,208 -0.03(-1.80%)
Apr 14, 2005 1.722 1.723 1.673 1.673 11,143,658 -0.05(-2.88%)
Apr 13, 2005 1.724 1.739 1.712 1.723 9,612,167 +0.02(+1.05%)
Apr 12, 2005 1.699 1.710 1.681 1.705 12,042,109 +0.01(+0.33%)
Apr 11, 2005 1.706 1.711 1.699 1.699 7,989,217 +0.01(+0.69%)
Apr 08, 2005 1.705 1.705 1.680 1.687 6,710,584 -0.02(-1.27%)
Apr 07, 2005 1.685 1.750 1.667 1.709 16,765,700 +0.03(+1.49%)
Apr 06, 2005 1.665 1.696 1.665 1.684 4,929,822 +0.03(+2.03%)
Apr 05, 2005 1.649 1.653 1.633 1.651 8,613,291 +0.04(+2.39%)
Apr 04, 2005 1.605 1.629 1.599 1.612 7,483,502 -0.01(-0.41%)
Apr 01, 2005 1.656 1.661 1.618 1.619 5,494,716 +0.00(+0.10%)
Mar 31, 2005 1.634 1.645 1.596 1.617 6,269,428 +0.00(+0.00%)
Mar 30, 2005 1.600 1.634 1.600 1.617 4,251,949 +0.03(+1.58%)
Mar 29, 2005 1.609 1.625 1.583 1.592 6,210,249 -0.01(-0.83%)
Mar 28, 2005 1.617 1.623 1.598 1.605 7,492,469 -0.03(-1.91%)
Mar 24, 2005 1.634 1.649 1.627 1.637 6,221,009 +0.04(+2.44%)
Mar 23, 2005 1.623 1.634 1.589 1.598 18,160,898 -0.04(-2.72%)
Mar 22, 2005 1.654 1.720 1.624 1.642 14,448,737 -0.01(-0.37%)
Mar 21, 2005 1.665 1.678 1.647 1.648 5,648,941 -0.05(-2.80%)
Mar 18, 2005 1.723 1.723 1.696 1.696 6,290,948 -0.03(-1.84%)
Mar 17, 2005 1.666 1.744 1.662 1.728 12,069,008 +0.06(+3.65%)
Mar 16, 2005 1.625 1.672 1.620 1.667 25,958,230 +0.01(+0.40%)
Mar 15, 2005 1.701 1.701 1.646 1.660 10,788,582 -0.01(-0.77%)
Mar 14, 2005 1.673 1.701 1.651 1.673 11,626,059 -0.05(-2.85%)
Mar 11, 2005 1.729 1.750 1.717 1.722 11,150,831 -0.00(-0.10%)
Mar 10, 2005 1.734 1.737 1.704 1.724 12,420,498 -0.01(-0.61%)
Mar 09, 2005 1.783 1.787 1.729 1.734 12,624,936 -0.07(-3.74%)
Mar 08, 2005 1.812 1.827 1.793 1.802 13,084,024 -0.04(-2.00%)
Mar 07, 2005 1.854 1.876 1.832 1.839 6,633,471 +0.01(+0.67%)
Mar 04, 2005 1.817 1.845 1.804 1.826 9,061,619 +0.04(+2.12%)
Mar 03, 2005 1.807 1.808 1.784 1.788 20,725,338 +0.00(+0.16%)
Mar 02, 2005 1.800 1.808 1.783 1.786 17,974,394 -0.02(-1.14%)
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.