Skip to main content

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

2.865 -0.045 (-1.55%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 4.311 4.311 4.239 4.263 10,521,853 -0.02(-0.55%)
Apr 27, 2006 4.222 4.310 4.196 4.287 7,375,923 -0.01(-0.13%)
Apr 26, 2006 4.261 4.323 4.242 4.292 8,453,737 +0.03(+0.63%)
Apr 25, 2006 4.322 4.322 4.220 4.266 9,187,758 -0.06(-1.30%)
Apr 24, 2006 4.341 4.341 4.264 4.322 6,492,777 -0.02(-0.39%)
Apr 21, 2006 4.350 4.392 4.311 4.338 6,118,623 +0.02(+0.39%)
Apr 20, 2006 4.282 4.380 4.259 4.322 22,092,946 +0.13(+3.07%)
Apr 19, 2006 4.175 4.238 4.136 4.193 29,516,196 +0.15(+3.68%)
Apr 18, 2006 3.978 4.108 3.955 4.044 25,268,342 +0.09(+2.38%)
Apr 17, 2006 3.970 4.087 3.930 3.950 7,440,217 -0.01(-0.20%)
Apr 13, 2006 3.963 3.958 3.899 3.958 11,326,418 -0.01(-0.14%)
Apr 12, 2006 3.964 3.998 3.953 3.963 8,775,206 -0.02(-0.45%)
Apr 11, 2006 4.065 4.079 3.942 3.981 14,810,783 -0.04(-1.06%)
Apr 10, 2006 4.081 4.095 3.987 4.024 16,437,773 -0.11(-2.73%)
Apr 07, 2006 4.234 4.234 4.111 4.137 12,910,545 -0.08(-1.78%)
Apr 06, 2006 4.211 4.250 4.174 4.212 10,089,656 +0.00(+0.03%)
Apr 05, 2006 4.182 4.226 4.143 4.211 12,551,572 +0.04(+0.94%)
Apr 04, 2006 4.205 4.222 4.155 4.171 8,764,490 +0.02(+0.40%)
Apr 03, 2006 4.070 4.215 4.070 4.155 19,591,740 +0.13(+3.31%)
Mar 31, 2006 4.026 4.076 3.980 4.021 9,519,049 -0.00(-0.11%)
Mar 30, 2006 4.117 4.132 3.981 4.026 12,892,686 +0.00(+0.06%)
Mar 29, 2006 3.969 4.037 3.963 4.024 16,995,878 +0.06(+1.58%)
Mar 28, 2006 3.958 4.082 3.926 3.961 41,698,080 -0.24(-5.68%)
Mar 27, 2006 4.199 4.227 4.136 4.199 14,831,322 -0.09(-2.11%)
Mar 24, 2006 4.360 4.366 4.267 4.290 6,385,621 -0.01(-0.13%)
Mar 23, 2006 4.401 4.412 4.244 4.296 13,718,682 -0.09(-1.94%)
Mar 22, 2006 4.297 4.408 4.297 4.381 11,696,108 +0.05(+1.16%)
Mar 21, 2006 4.481 4.481 4.300 4.330 15,235,837 -0.17(-3.69%)
Mar 20, 2006 4.575 4.618 4.459 4.496 9,969,999 -0.05(-1.21%)
Mar 17, 2006 4.539 4.575 4.487 4.551 10,548,642 +0.02(+0.35%)
Mar 16, 2006 4.577 4.619 4.512 4.535 12,698,912 +0.03(+0.60%)
Mar 15, 2006 4.478 4.535 4.430 4.509 8,835,035 +0.10(+2.18%)
Mar 14, 2006 4.306 4.421 4.272 4.412 8,412,661 +0.10(+2.36%)
Mar 13, 2006 4.338 4.403 4.295 4.310 13,207,011 +0.04(+1.05%)
Mar 10, 2006 4.160 4.299 4.090 4.266 15,030,454 +0.15(+3.70%)
Mar 09, 2006 4.300 4.344 4.089 4.113 15,860,915 -0.14(-3.29%)
Mar 08, 2006 4.286 4.288 4.129 4.253 27,445,402 -0.12(-2.72%)
Mar 07, 2006 4.472 4.476 4.289 4.372 18,025,472 -0.22(-4.71%)
Mar 06, 2006 4.766 4.766 4.541 4.588 8,891,292 -0.18(-3.74%)
Mar 03, 2006 4.754 4.799 4.709 4.766 10,737,059 -0.04(-0.93%)
Mar 02, 2006 4.784 4.906 4.750 4.811 11,955,069 -0.01(-0.23%)
Mar 01, 2006 4.737 4.864 4.698 4.822 13,085,567 +0.18(+3.86%)
Feb 28, 2006 4.677 4.656 4.514 4.643 9,829,802 -0.03(-0.72%)
Feb 27, 2006 4.647 4.753 4.615 4.677 7,769,723 +0.09(+1.85%)
Feb 24, 2006 4.502 4.632 4.502 4.591 12,668,551 +0.11(+2.55%)
Feb 23, 2006 4.600 4.612 4.446 4.477 20,622,226 -0.13(-2.72%)
Feb 22, 2006 4.558 4.609 4.531 4.603 16,907,474 -0.10(-2.17%)
Feb 21, 2006 4.657 4.710 4.617 4.705 21,849,164 +0.02(+0.43%)
Feb 17, 2006 4.703 4.769 4.649 4.684 17,971,000 -0.01(-0.17%)
Feb 16, 2006 4.458 4.736 4.435 4.692 19,901,600 +0.35(+7.99%)
Feb 15, 2006 4.295 4.384 4.255 4.345 8,177,810 +0.05(+1.17%)
Feb 14, 2006 4.215 4.347 4.145 4.295 8,428,734 +0.09(+2.10%)
Feb 13, 2006 4.289 4.361 4.187 4.206 6,744,594 -0.10(-2.37%)
Feb 10, 2006 4.367 4.399 4.289 4.308 12,635,511 +0.12(+2.83%)
Feb 09, 2006 4.132 4.250 4.117 4.189 10,735,273 +0.11(+2.77%)
Feb 08, 2006 4.014 4.087 4.002 4.076 11,836,304 -0.00(-0.08%)
Feb 07, 2006 4.178 4.197 4.058 4.080 12,200,635 -0.16(-3.85%)
Feb 06, 2006 4.315 4.336 4.222 4.243 11,617,526 +0.02(+0.37%)
Feb 03, 2006 4.087 4.266 4.087 4.227 12,764,991 -0.03(-0.68%)
Feb 02, 2006 4.418 4.427 4.194 4.257 12,860,539 -0.19(-4.18%)
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.