Skip to main content

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

2.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 1.707 1.732 1.673 1.730 4,797,029 +0.04(+2.49%)
Apr 28, 2005 1.769 1.775 1.683 1.688 10,687,053 -0.08(-4.35%)
Apr 27, 2005 1.719 1.769 1.713 1.765 5,020,271 +0.04(+2.44%)
Apr 26, 2005 1.691 1.733 1.684 1.723 4,302,324 +0.04(+2.33%)
Apr 25, 2005 1.648 1.688 1.646 1.684 3,941,565 +0.04(+2.21%)
Apr 22, 2005 1.661 1.669 1.642 1.647 5,073,849 -0.01(-0.81%)
Apr 21, 2005 1.663 1.669 1.597 1.661 11,606,811 +0.02(+1.02%)
Apr 20, 2005 1.694 1.698 1.639 1.644 7,161,611 -0.05(-2.94%)
Apr 19, 2005 1.680 1.695 1.665 1.694 7,168,755 +0.06(+3.45%)
Apr 18, 2005 1.636 1.666 1.629 1.637 5,298,878 -0.01(-0.75%)
Apr 15, 2005 1.683 1.687 1.646 1.650 24,788,818 -0.03(-1.80%)
Apr 14, 2005 1.729 1.730 1.680 1.680 11,097,818 -0.05(-2.88%)
Apr 13, 2005 1.731 1.746 1.720 1.730 9,572,627 +0.02(+1.05%)
Apr 12, 2005 1.706 1.717 1.688 1.712 11,992,573 +0.01(+0.33%)
Apr 11, 2005 1.713 1.718 1.706 1.706 7,956,353 +0.01(+0.69%)
Apr 08, 2005 1.712 1.712 1.687 1.694 6,682,980 -0.02(-1.27%)
Apr 07, 2005 1.692 1.758 1.674 1.716 16,696,734 +0.03(+1.49%)
Apr 06, 2005 1.671 1.703 1.671 1.691 4,909,543 +0.03(+2.03%)
Apr 05, 2005 1.656 1.660 1.639 1.657 8,577,860 +0.04(+2.39%)
Apr 04, 2005 1.612 1.636 1.606 1.619 7,452,719 -0.01(-0.41%)
Apr 01, 2005 1.663 1.667 1.625 1.625 5,472,114 +0.00(+0.10%)
Mar 31, 2005 1.641 1.652 1.603 1.624 6,243,639 +0.00(+0.00%)
Mar 30, 2005 1.607 1.641 1.607 1.624 4,234,459 +0.03(+1.58%)
Mar 29, 2005 1.615 1.632 1.590 1.599 6,184,703 -0.01(-0.83%)
Mar 28, 2005 1.624 1.629 1.605 1.612 7,461,648 -0.03(-1.91%)
Mar 24, 2005 1.641 1.656 1.634 1.643 6,195,418 +0.04(+2.44%)
Mar 23, 2005 1.629 1.641 1.596 1.604 18,086,194 -0.04(-2.72%)
Mar 22, 2005 1.661 1.727 1.631 1.649 14,389,302 -0.01(-0.37%)
Mar 21, 2005 1.672 1.685 1.653 1.655 5,625,704 -0.05(-2.80%)
Mar 18, 2005 1.730 1.730 1.703 1.703 6,265,070 -0.03(-1.84%)
Mar 17, 2005 1.673 1.751 1.669 1.735 12,019,362 +0.06(+3.65%)
Mar 16, 2005 1.632 1.679 1.627 1.674 25,851,452 +0.01(+0.40%)
Mar 15, 2005 1.708 1.708 1.652 1.667 10,744,203 -0.01(-0.77%)
Mar 14, 2005 1.680 1.708 1.657 1.680 11,578,236 -0.05(-2.85%)
Mar 11, 2005 1.736 1.757 1.724 1.729 11,104,962 -0.00(-0.10%)
Mar 10, 2005 1.741 1.744 1.711 1.731 12,369,406 -0.01(-0.61%)
Mar 09, 2005 1.791 1.795 1.736 1.741 12,573,003 -0.07(-3.74%)
Mar 08, 2005 1.820 1.834 1.800 1.809 13,030,203 -0.04(-2.00%)
Mar 07, 2005 1.862 1.884 1.839 1.846 6,606,184 +0.01(+0.67%)
Mar 04, 2005 1.825 1.852 1.811 1.834 9,024,344 +0.04(+2.12%)
Mar 03, 2005 1.814 1.816 1.792 1.796 20,640,084 +0.00(+0.16%)
Mar 02, 2005 1.807 1.816 1.791 1.793 17,900,456 -0.02(-1.14%)
Mar 01, 2005 1.797 1.832 1.797 1.814 13,565,985 +0.04(+2.08%)
Feb 28, 2005 1.768 1.792 1.754 1.777 15,348,351 +0.01(+0.44%)
Feb 25, 2005 1.800 1.800 1.744 1.769 7,252,694 +0.01(+0.77%)
Feb 24, 2005 1.747 1.772 1.741 1.755 21,347,316 +0.07(+4.15%)
Feb 23, 2005 1.669 1.697 1.668 1.685 6,040,042 +0.03(+1.86%)
Feb 22, 2005 1.632 1.680 1.632 1.655 10,631,689 -0.03(-1.50%)
Feb 18, 2005 1.703 1.703 1.660 1.680 8,618,937 -0.02(-1.32%)
Feb 17, 2005 1.721 1.749 1.702 1.702 11,022,809 -0.01(-0.36%)
Feb 16, 2005 1.699 1.720 1.694 1.708 5,609,631 -0.01(-0.49%)
Feb 15, 2005 1.719 1.730 1.710 1.717 9,806,585 +0.02(+0.99%)
Feb 14, 2005 1.666 1.713 1.653 1.700 8,468,918 +0.06(+3.97%)
Feb 11, 2005 1.578 1.639 1.559 1.635 9,217,226 +0.07(+4.66%)
Feb 10, 2005 1.562 1.578 1.557 1.562 9,869,093 -0.04(-2.72%)
Feb 09, 2005 1.602 1.606 1.576 1.606 10,236,996 +0.00(+0.24%)
Feb 08, 2005 1.589 1.628 1.572 1.602 3,543,301 -0.01(-0.69%)
Feb 07, 2005 1.610 1.645 1.566 1.613 4,175,523 +0.03(+1.73%)
Feb 04, 2005 1.547 1.595 1.547 1.586 12,971,267 +0.09(+6.07%)
Feb 03, 2005 1.448 1.497 1.448 1.495 8,097,442 +0.08(+5.41%)
Feb 02, 2005 1.372 1.427 1.372 1.418 3,811,191 +0.04(+2.59%)
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.