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 )

2.720 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2006 3.757 3.783 3.715 3.750 11,828,756 -0.01(-0.18%)
Jul 28, 2006 3.612 3.769 3.612 3.757 14,023,009 +0.16(+4.32%)
Jul 27, 2006 3.668 3.690 3.550 3.601 13,859,379 -0.02(-0.49%)
Jul 26, 2006 3.581 3.653 3.535 3.619 11,608,794 +0.01(+0.28%)
Jul 25, 2006 3.561 3.612 3.524 3.609 8,709,949 +0.04(+1.22%)
Jul 24, 2006 3.467 3.573 3.462 3.565 9,492,333 +0.18(+5.28%)
Jul 21, 2006 3.436 3.436 3.362 3.386 8,659,876 -0.00(-0.07%)
Jul 20, 2006 3.493 3.530 3.385 3.389 11,547,992 -0.09(-2.57%)
Jul 19, 2006 3.213 3.478 3.201 3.478 15,428,618 +0.28(+8.59%)
Jul 18, 2006 3.240 3.282 3.120 3.203 13,738,668 +0.01(+0.28%)
Jul 17, 2006 3.202 3.265 3.182 3.194 7,941,871 -0.04(-1.35%)
Jul 14, 2006 3.296 3.298 3.206 3.238 12,198,936 -0.02(-0.65%)
Jul 13, 2006 3.376 3.376 3.240 3.259 13,847,755 -0.16(-4.77%)
Jul 12, 2006 3.513 3.530 3.401 3.422 7,162,169 -0.09(-2.58%)
Jul 11, 2006 3.458 3.513 3.392 3.513 5,477,584 +0.02(+0.58%)
Jul 10, 2006 3.545 3.568 3.448 3.493 5,188,772 +0.02(+0.64%)
Jul 07, 2006 3.580 3.599 3.464 3.470 8,363,017 -0.11(-3.06%)
Jul 06, 2006 3.551 3.621 3.549 3.580 9,552,241 +0.07(+1.94%)
Jul 05, 2006 3.562 3.572 3.465 3.512 13,931,805 -0.13(-3.62%)
Jul 03, 2006 3.553 3.648 3.550 3.644 8,878,050 +0.17(+4.79%)
Jun 30, 2006 3.550 3.559 3.437 3.477 17,321,540 +0.02(+0.45%)
Jun 29, 2006 3.137 3.478 3.128 3.461 35,023,096 +0.35(+11.33%)
Jun 28, 2006 3.095 3.123 3.060 3.109 15,351,721 +0.00(+0.00%)
Jun 27, 2006 3.171 3.187 3.088 3.109 9,809,758 -0.06(-1.87%)
Jun 26, 2006 3.187 3.210 3.155 3.168 6,863,522 +0.03(+1.00%)
Jun 23, 2006 3.068 3.185 3.041 3.137 8,135,008 -0.01(-0.21%)
Jun 22, 2006 3.210 3.221 3.095 3.144 15,661,992 -0.06(-1.95%)
Jun 21, 2006 3.069 3.212 3.062 3.206 17,775,770 +0.10(+3.32%)
Jun 20, 2006 3.038 3.128 3.033 3.103 11,685,692 +0.08(+2.70%)
Jun 19, 2006 3.143 3.143 2.999 3.022 12,906,211 -0.07(-2.14%)
Jun 16, 2006 3.057 3.133 3.021 3.088 15,694,182 -0.01(-0.47%)
Jun 15, 2006 3.048 3.137 3.017 3.102 25,314,378 +0.19(+6.45%)
Jun 14, 2006 2.881 2.920 2.785 2.914 25,153,432 +0.09(+3.25%)
Jun 13, 2006 2.880 2.964 2.760 2.823 33,241,944 -0.13(-4.25%)
Jun 12, 2006 3.163 3.176 2.930 2.948 18,567,990 -0.21(-6.79%)
Jun 09, 2006 3.221 3.272 3.125 3.163 22,773,194 -0.01(-0.18%)
Jun 08, 2006 3.098 3.185 3.008 3.168 30,237,588 -0.07(-2.07%)
Jun 07, 2006 3.350 3.391 3.216 3.235 24,089,388 -0.16(-4.80%)
Jun 06, 2006 3.450 3.460 3.344 3.399 17,699,768 -0.07(-1.97%)
Jun 05, 2006 3.572 3.579 3.445 3.467 11,232,356 -0.11(-3.06%)
Jun 02, 2006 3.681 3.704 3.490 3.577 14,665,905 -0.05(-1.33%)
Jun 01, 2006 3.439 3.625 3.437 3.625 18,502,718 +0.21(+6.09%)
May 31, 2006 3.526 3.572 3.377 3.417 18,915,816 -0.05(-1.42%)
May 30, 2006 3.613 3.621 3.401 3.466 23,967,784 -0.22(-6.03%)
May 26, 2006 3.702 3.735 3.641 3.688 23,042,334 +0.06(+1.76%)
May 25, 2006 3.458 3.640 3.375 3.625 32,667,002 +0.27(+8.00%)
May 24, 2006 3.501 3.589 3.259 3.356 41,653,244 -0.22(-6.22%)
May 23, 2006 3.705 3.789 3.578 3.579 37,755,628 -0.05(-1.36%)
May 22, 2006 3.559 3.697 3.485 3.628 40,864,600 -0.19(-5.06%)
May 19, 2006 3.914 3.920 3.763 3.821 25,874,118 -0.04(-0.96%)
May 18, 2006 3.952 3.989 3.816 3.858 24,103,694 -0.07(-1.82%)
May 17, 2006 3.956 3.995 3.871 3.930 27,537,244 -0.11(-2.82%)
May 16, 2006 4.093 4.109 3.998 4.044 14,418,225 +0.02(+0.58%)
May 15, 2006 3.957 4.127 3.956 4.021 26,849,640 -0.13(-3.20%)
May 12, 2006 4.157 4.199 4.107 4.154 19,960,188 -0.12(-2.88%)
May 11, 2006 4.399 4.412 4.245 4.277 15,735,313 -0.14(-3.09%)
May 10, 2006 4.425 4.434 4.363 4.413 13,041,228 -0.04(-0.90%)
May 09, 2006 4.485 4.495 4.434 4.453 13,102,925 +0.02(+0.43%)
May 08, 2006 4.440 4.500 4.418 4.434 15,205,080 +0.01(+0.33%)
May 05, 2006 4.414 4.440 4.392 4.420 13,095,772 +0.07(+1.57%)
May 04, 2006 4.362 4.373 4.287 4.352 12,029,047 +0.04(+0.86%)
May 03, 2006 4.362 4.367 4.295 4.315 9,788,298 +0.00(+0.00%)
May 02, 2006 4.248 4.336 4.226 4.315 16,634,831 +0.10(+2.28%)
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.