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 )

2.725 +0.005 (+0.18%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 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 (%)
May 31, 2005 1.815 1.818 1.785 1.785 7,323,825 -0.03(-1.78%)
May 27, 2005 1.815 1.824 1.804 1.818 7,936,233 +0.01(+0.62%)
May 26, 2005 1.803 1.821 1.795 1.807 5,581,507 +0.00(+0.22%)
May 25, 2005 1.801 1.807 1.784 1.803 8,115,300 +0.02(+0.88%)
May 24, 2005 1.793 1.793 1.765 1.787 5,626,274 -0.01(-0.31%)
May 23, 2005 1.809 1.809 1.790 1.793 10,513,003 -0.01(-0.47%)
May 20, 2005 1.843 1.843 1.793 1.801 9,026,749 -0.04(-2.09%)
May 19, 2005 1.846 1.860 1.824 1.840 9,512,020 -0.01(-0.33%)
May 18, 2005 1.815 1.869 1.812 1.846 13,324,349 +0.05(+2.99%)
May 17, 2005 1.781 1.795 1.770 1.792 10,294,541 -0.01(-0.80%)
May 16, 2005 1.773 1.823 1.751 1.807 9,674,971 +0.04(+2.02%)
May 13, 2005 1.775 1.801 1.747 1.771 14,214,310 -0.00(-0.19%)
May 12, 2005 1.857 1.862 1.752 1.774 11,546,217 -0.09(-4.77%)
May 11, 2005 1.880 1.881 1.814 1.863 10,960,669 -0.02(-1.18%)
May 10, 2005 1.950 1.952 1.871 1.885 12,002,837 -0.07(-3.57%)
May 09, 2005 1.916 1.960 1.916 1.955 16,261,042 +0.09(+4.88%)
May 06, 2005 1.885 1.898 1.859 1.864 5,278,884 -0.02(-0.80%)
May 05, 2005 1.888 1.912 1.840 1.879 7,184,153 +0.00(+0.12%)
May 04, 2005 1.779 1.884 1.779 1.877 9,363,395 +0.08(+4.70%)
May 03, 2005 1.809 1.810 1.781 1.793 4,714,824 -0.01(-0.62%)
May 02, 2005 1.742 1.829 1.731 1.804 8,006,069 +0.08(+4.53%)
Apr 29, 2005 1.703 1.727 1.668 1.726 4,809,730 +0.04(+2.49%)
Apr 28, 2005 1.765 1.770 1.679 1.684 10,715,348 -0.08(-4.35%)
Apr 27, 2005 1.714 1.765 1.708 1.760 5,033,563 +0.04(+2.44%)
Apr 26, 2005 1.687 1.728 1.679 1.718 4,313,715 +0.04(+2.33%)
Apr 25, 2005 1.644 1.684 1.642 1.679 3,952,000 +0.04(+2.21%)
Apr 22, 2005 1.656 1.665 1.637 1.643 5,087,283 -0.01(-0.81%)
Apr 21, 2005 1.659 1.665 1.593 1.656 11,637,541 +0.02(+1.02%)
Apr 20, 2005 1.690 1.694 1.635 1.640 7,180,572 -0.05(-2.94%)
Apr 19, 2005 1.675 1.691 1.660 1.689 7,187,735 +0.06(+3.45%)
Apr 18, 2005 1.631 1.662 1.625 1.633 5,312,907 -0.01(-0.75%)
Apr 15, 2005 1.678 1.682 1.642 1.645 24,854,450 -0.03(-1.80%)
Apr 14, 2005 1.724 1.725 1.675 1.675 11,127,201 -0.05(-2.88%)
Apr 13, 2005 1.727 1.741 1.715 1.725 9,597,972 +0.02(+1.05%)
Apr 12, 2005 1.702 1.713 1.683 1.707 12,024,325 +0.01(+0.33%)
Apr 11, 2005 1.708 1.713 1.702 1.702 7,977,419 +0.01(+0.69%)
Apr 08, 2005 1.707 1.707 1.682 1.690 6,700,674 -0.02(-1.27%)
Apr 07, 2005 1.687 1.753 1.670 1.712 16,740,940 +0.03(+1.49%)
Apr 06, 2005 1.667 1.699 1.667 1.687 4,922,542 +0.03(+2.03%)
Apr 05, 2005 1.652 1.655 1.635 1.653 8,600,571 +0.04(+2.39%)
Apr 04, 2005 1.608 1.632 1.602 1.614 7,472,451 -0.01(-0.41%)
Apr 01, 2005 1.659 1.663 1.621 1.621 5,486,602 +0.00(+0.10%)
Mar 31, 2005 1.636 1.647 1.599 1.620 6,260,170 +0.00(+0.00%)
Mar 30, 2005 1.603 1.636 1.603 1.620 4,245,670 +0.03(+1.58%)
Mar 29, 2005 1.611 1.628 1.585 1.594 6,201,078 -0.01(-0.83%)
Mar 28, 2005 1.620 1.625 1.601 1.608 7,481,404 -0.03(-1.91%)
Mar 24, 2005 1.636 1.652 1.630 1.639 6,211,822 +0.04(+2.44%)
Mar 23, 2005 1.625 1.636 1.592 1.600 18,134,078 -0.04(-2.72%)
Mar 22, 2005 1.656 1.723 1.627 1.645 14,427,399 -0.01(-0.37%)
Mar 21, 2005 1.668 1.680 1.649 1.651 5,640,599 -0.05(-2.80%)
Mar 18, 2005 1.726 1.726 1.698 1.698 6,281,658 -0.03(-1.84%)
Mar 17, 2005 1.669 1.746 1.664 1.730 12,051,185 +0.06(+3.65%)
Mar 16, 2005 1.628 1.674 1.622 1.669 25,919,896 +0.01(+0.40%)
Mar 15, 2005 1.703 1.703 1.648 1.663 10,772,649 -0.01(-0.77%)
Mar 14, 2005 1.675 1.703 1.653 1.675 11,608,890 -0.05(-2.85%)
Mar 11, 2005 1.732 1.752 1.719 1.724 11,134,364 -0.00(-0.10%)
Mar 10, 2005 1.736 1.740 1.707 1.726 12,402,156 -0.01(-0.61%)
Mar 09, 2005 1.786 1.790 1.731 1.737 12,606,292 -0.07(-3.75%)
Mar 08, 2005 1.815 1.829 1.795 1.804 13,064,702 -0.04(-2.00%)
Mar 07, 2005 1.857 1.879 1.835 1.841 6,623,675 +0.01(+0.67%)
Mar 04, 2005 1.820 1.847 1.807 1.829 9,048,237 +0.04(+2.12%)
Mar 03, 2005 1.809 1.811 1.787 1.791 20,694,732 +0.00(+0.16%)
Mar 02, 2005 1.803 1.811 1.786 1.788 17,947,850 -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.