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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2005 3.423 3.457 3.404 3.429 24,584,060 +0.01(+0.23%)
Nov 29, 2005 3.448 3.486 3.414 3.421 6,519,816 +0.01(+0.43%)
Nov 28, 2005 3.534 3.552 3.407 3.407 9,171,793 -0.05(-1.42%)
Nov 25, 2005 3.398 3.490 3.384 3.456 7,617,495 +0.06(+1.69%)
Nov 23, 2005 3.302 3.425 3.295 3.398 19,822,678 +0.10(+3.19%)
Nov 22, 2005 3.144 3.300 3.105 3.293 15,333,477 +0.08(+2.36%)
Nov 21, 2005 3.211 3.236 3.193 3.217 9,234,467 +0.03(+1.07%)
Nov 18, 2005 3.228 3.232 3.170 3.183 11,560,542 -0.09(-2.70%)
Nov 17, 2005 3.250 3.287 3.247 3.271 10,262,309 +0.04(+1.26%)
Nov 16, 2005 3.233 3.242 3.213 3.231 6,290,611 -0.02(-0.60%)
Nov 15, 2005 3.284 3.289 3.244 3.250 6,439,236 -0.01(-0.31%)
Nov 14, 2005 3.155 3.290 3.136 3.260 16,304,018 +0.04(+1.11%)
Nov 11, 2005 3.147 3.243 3.146 3.224 13,933,175 +0.08(+2.47%)
Nov 10, 2005 3.127 3.175 3.094 3.147 10,618,652 +0.04(+1.42%)
Nov 09, 2005 3.066 3.121 3.044 3.103 6,390,888 +0.02(+0.65%)
Nov 08, 2005 3.021 3.088 2.977 3.083 8,235,275 +0.03(+0.84%)
Nov 07, 2005 3.008 3.092 2.994 3.057 12,908,914 +0.00(+0.00%)
Nov 04, 2005 3.026 3.060 2.977 3.057 7,852,072 +0.03(+1.09%)
Nov 03, 2005 3.088 3.145 2.970 3.024 19,258,618 -0.06(-1.90%)
Nov 02, 2005 3.035 3.119 3.007 3.083 6,919,135 +0.05(+1.55%)
Nov 01, 2005 2.946 3.046 2.946 3.036 12,488,108 +0.14(+4.76%)
Oct 31, 2005 2.806 2.904 2.801 2.898 10,097,568 +0.13(+4.62%)
Oct 28, 2005 2.708 2.779 2.705 2.770 8,496,712 +0.10(+3.92%)
Oct 27, 2005 2.777 2.777 2.648 2.665 7,837,747 -0.09(-3.26%)
Oct 26, 2005 2.738 2.801 2.720 2.755 4,526,804 +0.02(+0.67%)
Oct 25, 2005 2.784 2.801 2.708 2.737 8,423,295 -0.00(-0.04%)
Oct 24, 2005 2.696 2.752 2.696 2.738 6,727,534 +0.06(+2.42%)
Oct 21, 2005 2.650 2.709 2.608 2.673 11,730,656 +0.07(+2.75%)
Oct 20, 2005 2.714 2.727 2.570 2.602 15,397,941 -0.14(-5.00%)
Oct 19, 2005 2.710 2.750 2.660 2.739 17,236,956 -0.00(-0.14%)
Oct 18, 2005 2.865 2.865 2.742 2.743 10,683,116 -0.07(-2.58%)
Oct 17, 2005 2.757 2.843 2.734 2.815 10,699,232 +0.11(+4.09%)
Oct 14, 2005 2.753 2.753 2.610 2.705 11,209,572 -0.03(-0.92%)
Oct 13, 2005 2.692 2.755 2.653 2.730 20,343,762 +0.01(+0.23%)
Oct 12, 2005 2.865 2.873 2.630 2.724 11,395,801 -0.13(-4.67%)
Oct 11, 2005 2.848 2.896 2.841 2.857 10,801,300 +0.08(+2.71%)
Oct 10, 2005 2.812 2.840 2.770 2.782 11,693,052 +0.00(+0.02%)
Oct 07, 2005 2.720 2.792 2.682 2.781 16,672,895 +0.17(+6.64%)
Oct 06, 2005 2.678 2.684 2.584 2.608 14,080,010 -0.11(-4.19%)
Oct 05, 2005 2.776 2.784 2.713 2.722 11,440,568 -0.09(-3.10%)
Oct 04, 2005 2.825 2.896 2.809 2.809 14,875,066 -0.01(-0.32%)
Oct 03, 2005 2.734 2.844 2.732 2.818 7,159,084 +0.09(+3.15%)
Sep 30, 2005 2.745 2.745 2.714 2.732 10,665,209 -0.01(-0.47%)
Sep 29, 2005 2.702 2.751 2.669 2.745 7,325,616 +0.05(+1.74%)
Sep 28, 2005 2.656 2.728 2.656 2.698 9,778,829 +0.06(+2.35%)
Sep 27, 2005 2.692 2.701 2.633 2.636 17,822,502 -0.07(-2.60%)
Sep 26, 2005 2.678 2.708 2.663 2.706 10,640,140 +0.02(+0.71%)
Sep 23, 2005 2.687 2.693 2.650 2.687 8,027,557 +0.05(+1.76%)
Sep 22, 2005 2.624 2.658 2.601 2.641 9,282,815 +0.03(+0.98%)
Sep 21, 2005 2.543 2.638 2.528 2.615 9,331,163 +0.08(+3.26%)
Sep 20, 2005 2.533 2.558 2.504 2.533 10,246,193 +0.05(+1.98%)
Sep 19, 2005 2.454 2.506 2.454 2.483 9,909,548 +0.02(+0.84%)
Sep 16, 2005 2.480 2.480 2.449 2.463 5,679,994 +0.00(+0.02%)
Sep 15, 2005 2.433 2.496 2.433 2.462 9,087,632 +0.07(+2.77%)
Sep 14, 2005 2.429 2.435 2.375 2.396 15,512,543 -0.02(-0.67%)
Sep 13, 2005 2.512 2.513 2.393 2.412 15,360,337 -0.10(-3.98%)
Sep 12, 2005 2.535 2.541 2.495 2.512 10,876,508 -0.03(-1.03%)
Sep 09, 2005 2.534 2.543 2.514 2.538 8,582,664 +0.02(+0.62%)
Sep 08, 2005 2.517 2.545 2.514 2.523 6,351,494 +0.01(+0.24%)
Sep 07, 2005 2.477 2.529 2.458 2.516 4,659,314 +0.04(+1.60%)
Sep 06, 2005 2.416 2.484 2.395 2.477 6,775,882 +0.07(+3.12%)
Sep 02, 2005 2.372 2.406 2.370 2.402 4,063,022 +0.05(+2.06%)
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.