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 )

2.450 -0.050 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2006 4.377 4.457 4.294 4.454 14,706,078 +0.00(+0.05%)
Jan 30, 2006 4.286 4.461 4.283 4.452 15,071,914 +0.19(+4.50%)
Jan 27, 2006 4.221 4.374 4.210 4.260 21,374,518 +0.03(+0.71%)
Jan 26, 2006 4.082 4.237 4.043 4.230 20,372,952 +0.18(+4.46%)
Jan 25, 2006 4.182 4.199 4.038 4.049 9,009,613 -0.03(-0.71%)
Jan 24, 2006 3.926 4.083 3.903 4.078 15,686,124 +0.22(+5.69%)
Jan 23, 2006 3.775 3.869 3.749 3.859 7,181,329 +0.09(+2.37%)
Jan 20, 2006 3.792 3.900 3.742 3.770 9,645,343 -0.02(-0.47%)
Jan 19, 2006 3.656 3.791 3.652 3.787 14,643,312 +0.20(+5.53%)
Jan 18, 2006 3.570 3.646 3.541 3.589 12,993,462 -0.09(-2.54%)
Jan 17, 2006 3.685 3.710 3.608 3.683 14,252,369 +0.00(+0.06%)
Jan 13, 2006 3.619 3.693 3.615 3.680 8,362,226 +0.08(+2.17%)
Jan 12, 2006 3.708 3.708 3.571 3.602 7,181,329 -0.05(-1.28%)
Jan 11, 2006 3.630 3.673 3.618 3.649 6,910,538 +0.06(+1.80%)
Jan 10, 2006 3.532 3.593 3.486 3.584 10,315,146 -0.03(-0.71%)
Jan 09, 2006 3.586 3.613 3.561 3.610 9,340,480 +0.05(+1.28%)
Jan 06, 2006 3.535 3.575 3.534 3.564 9,145,009 +0.04(+1.01%)
Jan 05, 2006 3.546 3.561 3.499 3.529 7,374,110 -0.00(-0.13%)
Jan 04, 2006 3.519 3.555 3.485 3.533 14,857,613 +0.11(+3.12%)
Jan 03, 2006 3.351 3.438 3.276 3.426 20,837,420 +0.18(+5.39%)
Dec 30, 2005 3.236 3.265 3.199 3.251 2,846,887 -0.02(-0.55%)
Dec 29, 2005 3.283 3.304 3.253 3.269 5,665,081 -0.01(-0.41%)
Dec 28, 2005 3.287 3.309 3.235 3.282 7,999,977 -0.05(-1.37%)
Dec 27, 2005 3.313 3.377 3.292 3.328 5,303,728 -0.10(-2.96%)
Dec 23, 2005 3.415 3.447 3.373 3.429 3,865,490 +0.02(+0.46%)
Dec 22, 2005 3.464 3.464 3.386 3.414 8,711,923 -0.02(-0.62%)
Dec 21, 2005 3.329 3.474 3.329 3.435 13,762,794 +0.16(+4.73%)
Dec 20, 2005 3.236 3.298 3.236 3.280 8,164,962 +0.06(+1.73%)
Dec 19, 2005 3.332 3.349 3.096 3.224 16,518,222 -0.13(-3.86%)
Dec 16, 2005 3.356 3.409 3.346 3.354 10,212,927 -0.01(-0.36%)
Dec 15, 2005 3.346 3.366 3.290 3.366 10,967,016 +0.01(+0.37%)
Dec 14, 2005 3.390 3.424 3.346 3.354 12,197,230 -0.09(-2.69%)
Dec 13, 2005 3.464 3.464 3.391 3.446 12,801,577 -0.02(-0.48%)
Dec 12, 2005 3.466 3.504 3.419 3.463 10,777,822 -0.01(-0.29%)
Dec 09, 2005 3.368 3.487 3.361 3.473 24,034,004 -0.05(-1.42%)
Dec 08, 2005 3.703 3.703 3.481 3.523 18,543,772 -0.22(-5.81%)
Dec 07, 2005 3.915 3.915 3.685 3.741 19,665,490 -0.20(-5.15%)
Dec 06, 2005 3.863 3.947 3.834 3.944 17,179,058 +0.16(+4.28%)
Dec 05, 2005 3.652 3.786 3.625 3.782 22,909,596 +0.15(+4.11%)
Dec 02, 2005 3.555 3.647 3.526 3.632 12,337,109 +0.09(+2.66%)
Dec 01, 2005 3.473 3.538 3.473 3.538 132,798,544 +0.11(+3.34%)
Nov 30, 2005 3.418 3.452 3.399 3.424 24,620,418 +0.01(+0.23%)
Nov 29, 2005 3.443 3.481 3.409 3.416 6,529,459 +0.01(+0.43%)
Nov 28, 2005 3.529 3.546 3.402 3.402 9,185,358 -0.05(-1.42%)
Nov 25, 2005 3.393 3.485 3.379 3.451 7,628,761 +0.06(+1.69%)
Nov 23, 2005 3.297 3.420 3.290 3.393 19,851,994 +0.10(+3.19%)
Nov 22, 2005 3.139 3.295 3.100 3.288 15,356,154 +0.08(+2.36%)
Nov 21, 2005 3.206 3.231 3.189 3.212 9,248,124 +0.03(+1.07%)
Nov 18, 2005 3.224 3.228 3.165 3.178 11,577,640 -0.09(-2.70%)
Nov 17, 2005 3.245 3.282 3.243 3.267 10,277,487 +0.04(+1.26%)
Nov 16, 2005 3.228 3.237 3.209 3.226 6,299,914 -0.02(-0.60%)
Nov 15, 2005 3.279 3.284 3.239 3.245 6,448,760 -0.01(-0.31%)
Nov 14, 2005 3.151 3.285 3.131 3.255 16,328,131 +0.04(+1.11%)
Nov 11, 2005 3.142 3.239 3.141 3.220 13,953,782 +0.08(+2.47%)
Nov 10, 2005 3.123 3.170 3.089 3.142 10,634,356 +0.04(+1.42%)
Nov 09, 2005 3.061 3.117 3.040 3.098 6,400,340 +0.02(+0.65%)
Nov 08, 2005 3.017 3.084 2.972 3.078 8,247,454 +0.03(+0.84%)
Nov 07, 2005 3.004 3.088 2.989 3.052 12,928,006 +0.00(+0.00%)
Nov 04, 2005 3.021 3.056 2.972 3.052 7,863,685 +0.03(+1.09%)
Nov 03, 2005 3.083 3.140 2.966 3.020 19,287,100 -0.06(-1.90%)
Nov 02, 2005 3.031 3.114 3.003 3.078 6,929,368 +0.05(+1.55%)
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.