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 (%)
Feb 28, 2006 4.828 4.807 4.660 4.793 9,522,335 -0.03(-0.72%)
Feb 27, 2006 4.797 4.906 4.764 4.828 7,526,693 +0.09(+1.85%)
Feb 24, 2006 4.647 4.781 4.647 4.740 12,272,290 +0.12(+2.55%)
Feb 23, 2006 4.749 4.760 4.589 4.622 19,977,180 -0.13(-2.73%)
Feb 22, 2006 4.705 4.758 4.677 4.751 16,378,624 -0.11(-2.17%)
Feb 21, 2006 4.808 4.862 4.766 4.856 21,165,742 +0.02(+0.43%)
Feb 17, 2006 4.855 4.923 4.799 4.836 17,408,884 -0.01(-0.17%)
Feb 16, 2006 4.602 4.889 4.578 4.844 19,279,096 +0.36(+7.99%)
Feb 15, 2006 4.433 4.526 4.393 4.485 7,922,015 +0.05(+1.17%)
Feb 14, 2006 4.351 4.488 4.278 4.433 8,165,091 +0.09(+2.10%)
Feb 13, 2006 4.428 4.502 4.322 4.342 6,533,630 -0.11(-2.37%)
Feb 10, 2006 4.508 4.541 4.428 4.447 12,240,284 +0.12(+2.83%)
Feb 09, 2006 4.266 4.387 4.250 4.325 10,399,483 +0.12(+2.77%)
Feb 08, 2006 4.143 4.219 4.132 4.208 11,466,075 -0.00(-0.08%)
Feb 07, 2006 4.313 4.333 4.189 4.211 11,819,010 -0.17(-3.85%)
Feb 06, 2006 4.454 4.476 4.358 4.380 11,254,141 +0.02(+0.37%)
Feb 03, 2006 4.219 4.403 4.219 4.364 12,365,714 -0.03(-0.68%)
Feb 02, 2006 4.560 4.570 4.329 4.394 12,458,273 -0.19(-4.18%)
Feb 01, 2006 4.529 4.614 4.483 4.586 11,627,837 -0.03(-0.68%)
Jan 31, 2006 4.537 4.619 4.451 4.617 14,187,483 +0.00(+0.05%)
Jan 30, 2006 4.443 4.624 4.439 4.615 14,540,419 +0.20(+4.50%)
Jan 27, 2006 4.376 4.534 4.364 4.416 20,620,768 +0.03(+0.71%)
Jan 26, 2006 4.231 4.392 4.191 4.385 19,654,522 +0.19(+4.46%)
Jan 25, 2006 4.335 4.352 4.186 4.197 8,691,899 -0.03(-0.71%)
Jan 24, 2006 4.069 4.232 4.046 4.228 15,132,970 +0.23(+5.69%)
Jan 23, 2006 3.913 4.010 3.887 4.000 6,928,087 +0.09(+2.37%)
Jan 20, 2006 3.930 4.043 3.878 3.907 9,305,211 -0.02(-0.47%)
Jan 19, 2006 3.789 3.929 3.786 3.926 14,126,931 +0.21(+5.53%)
Jan 18, 2006 3.700 3.779 3.670 3.720 12,535,261 -0.10(-2.54%)
Jan 17, 2006 3.819 3.846 3.740 3.817 13,749,774 +0.00(+0.06%)
Jan 13, 2006 3.751 3.828 3.747 3.815 8,067,341 +0.08(+2.17%)
Jan 12, 2006 3.844 3.844 3.702 3.734 6,928,087 -0.05(-1.28%)
Jan 11, 2006 3.763 3.807 3.750 3.782 6,666,845 +0.07(+1.80%)
Jan 10, 2006 3.661 3.725 3.614 3.715 9,951,394 -0.03(-0.71%)
Jan 09, 2006 3.717 3.745 3.691 3.742 9,011,098 +0.05(+1.28%)
Jan 06, 2006 3.665 3.706 3.663 3.695 8,822,520 +0.04(+1.01%)
Jan 05, 2006 3.676 3.691 3.626 3.658 7,114,070 -0.00(-0.13%)
Jan 04, 2006 3.647 3.685 3.613 3.662 14,333,675 +0.11(+3.13%)
Jan 03, 2006 3.474 3.564 3.395 3.551 20,102,612 +0.18(+5.39%)
Dec 30, 2005 3.355 3.385 3.315 3.370 2,746,494 -0.02(-0.55%)
Dec 29, 2005 3.403 3.425 3.372 3.388 5,465,308 -0.01(-0.41%)
Dec 28, 2005 3.407 3.430 3.354 3.402 7,717,866 -0.05(-1.37%)
Dec 27, 2005 3.435 3.500 3.412 3.450 5,116,698 -0.11(-2.96%)
Dec 23, 2005 3.540 3.573 3.496 3.555 3,729,177 +0.02(+0.46%)
Dec 22, 2005 3.591 3.591 3.510 3.539 8,404,706 -0.02(-0.62%)
Dec 21, 2005 3.451 3.601 3.451 3.561 13,277,464 +0.16(+4.73%)
Dec 20, 2005 3.355 3.418 3.355 3.400 7,877,033 +0.06(+1.73%)
Dec 19, 2005 3.454 3.472 3.209 3.342 15,935,725 -0.13(-3.86%)
Dec 16, 2005 3.478 3.534 3.468 3.476 9,852,779 -0.01(-0.36%)
Dec 15, 2005 3.468 3.489 3.410 3.489 10,580,276 +0.01(+0.37%)
Dec 14, 2005 3.514 3.549 3.468 3.476 11,767,108 -0.10(-2.69%)
Dec 13, 2005 3.591 3.591 3.515 3.572 12,350,143 -0.02(-0.48%)
Dec 12, 2005 3.593 3.632 3.544 3.589 10,397,753 -0.01(-0.29%)
Dec 09, 2005 3.491 3.615 3.484 3.600 23,186,470 -0.05(-1.42%)
Dec 08, 2005 3.838 3.838 3.608 3.652 17,889,844 -0.23(-5.81%)
Dec 07, 2005 4.058 4.058 3.819 3.877 18,972,006 -0.21(-5.15%)
Dec 06, 2005 4.004 4.091 3.974 4.088 16,573,257 +0.17(+4.28%)
Dec 05, 2005 3.786 3.925 3.757 3.920 22,101,714 +0.15(+4.11%)
Dec 02, 2005 3.685 3.780 3.655 3.765 11,902,054 +0.10(+2.66%)
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.