Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.760 -0.010 (-0.36%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 4.451 4.451 4.375 4.401 10,193,118 -0.02(-0.55%)
Apr 27, 2006 4.358 4.449 4.331 4.425 7,145,477 -0.01(-0.13%)
Apr 26, 2006 4.398 4.462 4.379 4.431 8,189,616 +0.03(+0.63%)
Apr 25, 2006 4.461 4.461 4.356 4.403 8,900,704 -0.06(-1.30%)
Apr 24, 2006 4.481 4.481 4.402 4.461 6,289,923 -0.02(-0.39%)
Apr 21, 2006 4.490 4.534 4.451 4.478 5,927,459 +0.02(+0.39%)
Apr 20, 2006 4.420 4.521 4.396 4.461 21,402,694 +0.13(+3.07%)
Apr 19, 2006 4.309 4.374 4.269 4.328 28,594,020 +0.15(+3.68%)
Apr 18, 2006 4.106 4.240 4.083 4.174 24,478,882 +0.10(+2.38%)
Apr 17, 2006 4.098 4.219 4.056 4.077 7,207,762 -0.01(-0.20%)
Apr 13, 2006 4.091 4.085 4.025 4.085 10,972,546 -0.01(-0.14%)
Apr 12, 2006 4.092 4.127 4.081 4.091 8,501,042 -0.02(-0.45%)
Apr 11, 2006 4.196 4.210 4.069 4.109 14,348,049 -0.04(-1.06%)
Apr 10, 2006 4.212 4.227 4.115 4.153 15,924,206 -0.12(-2.73%)
Apr 07, 2006 4.371 4.371 4.244 4.270 12,507,180 -0.08(-1.78%)
Apr 06, 2006 4.346 4.387 4.308 4.348 9,774,425 +0.00(+0.03%)
Apr 05, 2006 4.316 4.363 4.277 4.346 12,159,422 +0.04(+0.94%)
Apr 04, 2006 4.341 4.358 4.289 4.306 8,490,661 +0.02(+0.40%)
Apr 03, 2006 4.201 4.351 4.201 4.289 18,979,634 +0.14(+3.31%)
Mar 31, 2006 4.156 4.208 4.108 4.151 9,221,645 -0.00(-0.11%)
Mar 30, 2006 4.249 4.266 4.109 4.156 12,489,879 +0.00(+0.06%)
Mar 29, 2006 4.097 4.167 4.091 4.153 16,464,875 +0.06(+1.58%)
Mar 28, 2006 4.085 4.214 4.053 4.089 40,395,304 -0.25(-5.68%)
Mar 27, 2006 4.335 4.364 4.269 4.335 14,367,946 -0.09(-2.11%)
Mar 24, 2006 4.500 4.507 4.404 4.429 6,186,114 -0.01(-0.13%)
Mar 23, 2006 4.543 4.555 4.381 4.434 13,290,069 -0.09(-1.94%)
Mar 22, 2006 4.435 4.550 4.435 4.522 11,330,685 +0.05(+1.16%)
Mar 21, 2006 4.625 4.625 4.439 4.470 14,759,822 -0.17(-3.69%)
Mar 20, 2006 4.722 4.767 4.603 4.641 9,658,505 -0.06(-1.21%)
Mar 17, 2006 4.685 4.723 4.632 4.698 10,219,070 +0.02(+0.35%)
Mar 16, 2006 4.724 4.768 4.657 4.682 12,302,159 +0.03(+0.60%)
Mar 15, 2006 4.623 4.682 4.573 4.654 8,559,001 +0.10(+2.18%)
Mar 14, 2006 4.445 4.564 4.410 4.555 8,149,823 +0.11(+2.36%)
Mar 13, 2006 4.478 4.545 4.433 4.449 12,794,383 +0.05(+1.05%)
Mar 10, 2006 4.294 4.438 4.222 4.403 14,560,856 +0.16(+3.70%)
Mar 09, 2006 4.439 4.484 4.220 4.246 15,365,371 -0.14(-3.29%)
Mar 08, 2006 4.424 4.426 4.262 4.390 26,587,922 -0.12(-2.72%)
Mar 07, 2006 4.616 4.620 4.427 4.513 17,462,300 -0.22(-4.71%)
Mar 06, 2006 4.920 4.920 4.687 4.736 8,613,501 -0.18(-3.74%)
Mar 03, 2006 4.907 4.953 4.861 4.920 10,401,600 -0.05(-0.93%)
Mar 02, 2006 4.938 5.064 4.904 4.966 11,581,556 -0.01(-0.23%)
Mar 01, 2006 4.890 5.020 4.849 4.978 12,676,734 +0.18(+3.86%)
Feb 28, 2006 4.827 4.807 4.660 4.793 9,522,689 -0.03(-0.72%)
Feb 27, 2006 4.797 4.906 4.764 4.827 7,526,973 +0.09(+1.85%)
Feb 24, 2006 4.647 4.781 4.647 4.739 12,272,746 +0.12(+2.55%)
Feb 23, 2006 4.749 4.760 4.589 4.622 19,977,924 -0.13(-2.73%)
Feb 22, 2006 4.705 4.758 4.677 4.751 16,379,233 -0.11(-2.17%)
Feb 21, 2006 4.808 4.862 4.766 4.856 21,166,530 +0.02(+0.43%)
Feb 17, 2006 4.855 4.923 4.798 4.835 17,409,532 -0.01(-0.17%)
Feb 16, 2006 4.602 4.889 4.578 4.844 19,279,812 +0.36(+7.99%)
Feb 15, 2006 4.433 4.526 4.393 4.485 7,922,310 +0.05(+1.17%)
Feb 14, 2006 4.351 4.487 4.278 4.433 8,165,394 +0.09(+2.10%)
Feb 13, 2006 4.427 4.501 4.322 4.342 6,533,873 -0.11(-2.37%)
Feb 10, 2006 4.508 4.541 4.427 4.447 12,240,739 +0.12(+2.83%)
Feb 09, 2006 4.266 4.387 4.249 4.325 10,399,870 +0.12(+2.77%)
Feb 08, 2006 4.143 4.219 4.131 4.208 11,466,501 -0.00(-0.08%)
Feb 07, 2006 4.313 4.333 4.189 4.211 11,819,450 -0.17(-3.85%)
Feb 06, 2006 4.454 4.476 4.358 4.380 11,254,559 +0.02(+0.37%)
Feb 03, 2006 4.219 4.403 4.219 4.364 12,366,174 -0.03(-0.68%)
Feb 02, 2006 4.560 4.570 4.329 4.394 12,458,736 -0.19(-4.18%)
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.