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 (%)
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%)
Mar 01, 2005 1.792 1.827 1.792 1.809 13,601,902 +0.04(+2.08%)
Feb 28, 2005 1.764 1.787 1.749 1.772 15,388,987 +0.01(+0.44%)
Feb 25, 2005 1.795 1.795 1.740 1.764 7,271,896 +0.01(+0.77%)
Feb 24, 2005 1.742 1.767 1.736 1.751 21,403,836 +0.07(+4.15%)
Feb 23, 2005 1.664 1.692 1.664 1.681 6,056,034 +0.03(+1.86%)
Feb 22, 2005 1.628 1.675 1.628 1.650 10,659,837 -0.03(-1.50%)
Feb 18, 2005 1.698 1.698 1.656 1.675 8,641,756 -0.02(-1.32%)
Feb 17, 2005 1.717 1.744 1.698 1.698 11,051,993 -0.01(-0.36%)
Feb 16, 2005 1.695 1.715 1.689 1.704 5,624,483 -0.01(-0.49%)
Feb 15, 2005 1.714 1.726 1.706 1.712 9,832,549 +0.02(+0.99%)
Feb 14, 2005 1.661 1.708 1.649 1.695 8,491,340 +0.06(+3.97%)
Feb 11, 2005 1.574 1.635 1.555 1.631 9,241,629 +0.07(+4.66%)
Feb 10, 2005 1.558 1.574 1.552 1.558 9,895,223 -0.04(-2.72%)
Feb 09, 2005 1.598 1.602 1.572 1.602 10,264,100 +0.00(+0.24%)
Feb 08, 2005 1.584 1.624 1.568 1.598 3,552,682 -0.01(-0.69%)
Feb 07, 2005 1.606 1.641 1.562 1.609 4,186,578 +0.03(+1.73%)
Feb 04, 2005 1.543 1.590 1.543 1.582 13,005,610 +0.09(+6.07%)
Feb 03, 2005 1.444 1.493 1.444 1.491 8,118,881 +0.08(+5.41%)
Feb 02, 2005 1.368 1.423 1.368 1.415 3,821,282 +0.04(+2.59%)
Feb 01, 2005 1.357 1.387 1.357 1.379 8,192,299 +0.01(+0.37%)
Jan 31, 2005 1.358 1.386 1.356 1.374 6,484,003 +0.07(+4.99%)
Jan 28, 2005 1.296 1.319 1.288 1.308 3,919,768 +0.01(+1.08%)
Jan 27, 2005 1.293 1.303 1.284 1.294 6,467,887 +0.01(+0.70%)
Jan 26, 2005 1.288 1.306 1.276 1.286 6,236,891 +0.03(+2.40%)
Jan 25, 2005 1.248 1.272 1.248 1.255 2,465,747 +0.00(+0.09%)
Jan 24, 2005 1.264 1.282 1.248 1.254 4,071,975 -0.01(-1.10%)
Jan 21, 2005 1.293 1.296 1.248 1.268 1,873,037 +0.01(+1.16%)
Jan 20, 2005 1.275 1.279 1.244 1.254 5,427,510 -0.07(-5.07%)
Jan 19, 2005 1.313 1.321 1.294 1.321 7,146,549 +0.03(+2.38%)
Jan 18, 2005 1.250 1.294 1.234 1.290 4,865,240 +0.03(+2.67%)
Jan 14, 2005 1.257 1.268 1.248 1.257 7,035,528 +0.01(+1.12%)
Jan 13, 2005 1.244 1.272 1.242 1.243 8,301,529 -0.02(-1.24%)
Jan 12, 2005 1.243 1.258 1.221 1.258 14,207,147 +0.03(+2.32%)
Jan 11, 2005 1.274 1.288 1.230 1.230 8,729,499 -0.06(-4.30%)
Jan 10, 2005 1.278 1.301 1.273 1.285 25,939,594 +0.01(+0.57%)
Jan 07, 2005 1.271 1.290 1.251 1.278 5,282,466 +0.02(+1.64%)
Jan 06, 2005 1.302 1.308 1.257 1.257 5,511,671 -0.04(-3.39%)
Jan 05, 2005 1.324 1.339 1.293 1.301 18,757,230 -0.01(-0.81%)
Jan 04, 2005 1.399 1.410 1.311 1.312 11,170,177 -0.07(-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.