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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2005 1.694 1.705 1.655 1.676 6,048,343 +0.00(+0.00%)
Mar 30, 2005 1.659 1.694 1.659 1.676 4,102,008 +0.03(+1.58%)
Mar 29, 2005 1.668 1.685 1.641 1.650 5,991,251 -0.01(-0.83%)
Mar 28, 2005 1.676 1.682 1.657 1.664 7,228,255 -0.03(-1.91%)
Mar 24, 2005 1.694 1.710 1.687 1.696 6,001,631 +0.04(+2.44%)
Mar 23, 2005 1.682 1.694 1.647 1.656 17,520,474 -0.05(-2.72%)
Mar 22, 2005 1.714 1.783 1.684 1.702 13,939,218 -0.01(-0.37%)
Mar 21, 2005 1.726 1.739 1.707 1.709 5,449,737 -0.05(-2.80%)
Mar 18, 2005 1.786 1.786 1.758 1.758 6,069,104 -0.03(-1.84%)
Mar 17, 2005 1.727 1.807 1.722 1.791 11,643,408 +0.06(+3.65%)
Mar 16, 2005 1.685 1.733 1.679 1.728 25,042,842 +0.01(+0.40%)
Mar 15, 2005 1.763 1.763 1.706 1.721 10,408,134 -0.01(-0.77%)
Mar 14, 2005 1.734 1.763 1.711 1.734 11,216,079 -0.05(-2.85%)
Mar 11, 2005 1.792 1.814 1.780 1.785 10,757,609 -0.00(-0.10%)
Mar 10, 2005 1.797 1.800 1.766 1.787 11,982,502 -0.01(-0.61%)
Mar 09, 2005 1.848 1.853 1.792 1.798 12,179,731 -0.07(-3.75%)
Mar 08, 2005 1.879 1.894 1.858 1.868 12,622,630 -0.04(-2.00%)
Mar 07, 2005 1.922 1.945 1.899 1.906 6,399,549 +0.01(+0.67%)
Mar 04, 2005 1.884 1.912 1.870 1.893 8,742,071 +0.04(+2.12%)
Mar 03, 2005 1.873 1.874 1.850 1.854 19,994,482 +0.00(+0.16%)
Mar 02, 2005 1.866 1.874 1.848 1.851 17,340,546 -0.02(-1.14%)
Mar 01, 2005 1.855 1.891 1.855 1.872 13,141,653 +0.04(+2.08%)
Feb 28, 2005 1.825 1.850 1.810 1.834 14,868,268 +0.01(+0.44%)
Feb 25, 2005 1.858 1.858 1.800 1.826 7,025,836 +0.01(+0.77%)
Feb 24, 2005 1.803 1.829 1.797 1.812 20,679,592 +0.07(+4.15%)
Feb 23, 2005 1.722 1.751 1.722 1.740 5,851,115 +0.03(+1.86%)
Feb 22, 2005 1.685 1.734 1.685 1.708 10,299,139 -0.03(-1.50%)
Feb 18, 2005 1.758 1.758 1.714 1.734 8,349,344 -0.02(-1.32%)
Feb 17, 2005 1.777 1.805 1.757 1.757 10,678,025 -0.01(-0.36%)
Feb 16, 2005 1.754 1.775 1.749 1.764 5,434,167 -0.01(-0.49%)
Feb 15, 2005 1.774 1.786 1.765 1.772 9,499,844 +0.02(+0.99%)
Feb 14, 2005 1.720 1.768 1.707 1.755 8,204,017 +0.07(+3.97%)
Feb 11, 2005 1.629 1.692 1.609 1.688 8,928,919 +0.08(+4.66%)
Feb 10, 2005 1.613 1.629 1.607 1.613 9,560,397 -0.05(-2.72%)
Feb 09, 2005 1.654 1.658 1.627 1.658 9,916,792 +0.00(+0.24%)
Feb 08, 2005 1.640 1.681 1.622 1.654 3,432,469 -0.01(-0.69%)
Feb 07, 2005 1.662 1.698 1.617 1.665 4,044,916 +0.03(+1.73%)
Feb 04, 2005 1.597 1.646 1.597 1.637 12,565,538 +0.09(+6.07%)
Feb 03, 2005 1.495 1.546 1.495 1.543 7,844,162 +0.08(+5.41%)
Feb 02, 2005 1.416 1.473 1.416 1.464 3,691,981 +0.04(+2.59%)
Feb 01, 2005 1.405 1.436 1.405 1.427 7,915,095 +0.01(+0.37%)
Jan 31, 2005 1.406 1.435 1.404 1.422 6,264,603 +0.07(+4.99%)
Jan 28, 2005 1.342 1.365 1.333 1.354 3,787,135 +0.01(+1.08%)
Jan 27, 2005 1.338 1.349 1.329 1.340 6,249,032 +0.01(+0.70%)
Jan 26, 2005 1.333 1.352 1.321 1.331 6,025,852 +0.03(+2.40%)
Jan 25, 2005 1.291 1.316 1.291 1.299 2,382,313 +0.00(+0.09%)
Jan 24, 2005 1.309 1.327 1.292 1.298 3,934,191 -0.01(-1.10%)
Jan 21, 2005 1.338 1.342 1.292 1.313 1,809,658 +0.02(+1.16%)
Jan 20, 2005 1.320 1.324 1.288 1.298 5,243,858 -0.07(-5.07%)
Jan 19, 2005 1.359 1.367 1.340 1.367 6,904,731 +0.03(+2.38%)
Jan 18, 2005 1.294 1.340 1.277 1.335 4,700,615 +0.03(+2.67%)
Jan 14, 2005 1.301 1.312 1.292 1.301 6,797,466 +0.01(+1.12%)
Jan 13, 2005 1.288 1.316 1.285 1.286 8,020,629 -0.02(-1.24%)
Jan 12, 2005 1.286 1.302 1.264 1.302 13,726,418 +0.03(+2.32%)
Jan 11, 2005 1.319 1.333 1.273 1.273 8,434,118 -0.06(-4.30%)
Jan 10, 2005 1.322 1.347 1.318 1.330 25,061,872 +0.01(+0.57%)
Jan 07, 2005 1.316 1.335 1.295 1.322 5,103,722 +0.02(+1.64%)
Jan 06, 2005 1.347 1.354 1.301 1.301 5,325,172 -0.05(-3.39%)
Jan 05, 2005 1.370 1.386 1.339 1.347 18,122,540 -0.01(-0.81%)
Jan 04, 2005 1.448 1.459 1.357 1.358 10,792,210 -0.08(-5.36%)
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.