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

4.590 USD +0.080 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 38.50 38.50 37.85 38.07 1,178,300 -0.21(-0.55%)
Apr 27, 2006 37.70 38.49 37.47 38.28 826,000 -0.05(-0.13%)
Apr 26, 2006 38.05 38.60 37.88 38.33 946,700 +0.24(+0.63%)
Apr 25, 2006 38.59 38.59 37.68 38.09 1,028,900 -0.50(-1.30%)
Apr 24, 2006 38.76 38.76 38.08 38.59 727,100 -0.15(-0.39%)
Apr 21, 2006 38.84 39.22 38.50 38.74 685,200 +0.15(+0.39%)
Apr 20, 2006 38.24 39.11 38.03 38.59 2,474,100 +1.15(+3.07%)
Apr 19, 2006 37.28 37.84 36.93 37.44 3,305,400 +1.33(+3.68%)
Apr 18, 2006 35.52 36.68 35.32 36.11 2,829,700 +0.84(+2.38%)
Apr 17, 2006 35.45 36.50 35.09 35.27 833,200 -0.07(-0.20%)
Apr 13, 2006 35.39 35.34 34.82 35.34 1,268,400 -0.05(-0.14%)
Apr 12, 2006 35.40 35.70 35.30 35.39 982,700 -0.16(-0.45%)
Apr 11, 2006 36.30 36.42 35.20 35.55 1,658,600 -0.38(-1.06%)
Apr 10, 2006 36.44 36.57 35.60 35.93 1,840,800 -1.01(-2.73%)
Apr 07, 2006 37.81 37.81 36.71 36.94 1,445,800 -0.67(-1.78%)
Apr 06, 2006 37.60 37.95 37.27 37.61 1,129,900 +0.01(+0.03%)
Apr 05, 2006 37.34 37.74 37.00 37.60 1,405,600 +0.35(+0.94%)
Apr 04, 2006 37.55 37.70 37.10 37.25 981,500 +0.15(+0.40%)
Apr 03, 2006 36.34 37.64 36.34 37.10 2,194,000 +1.19(+3.31%)
Mar 31, 2006 35.95 36.40 35.54 35.91 1,066,000 -0.04(-0.11%)
Mar 30, 2006 36.76 36.90 35.55 35.95 1,443,800 +0.02(+0.06%)
Mar 29, 2006 35.44 36.05 35.39 35.93 1,903,300 +0.56(+1.58%)
Mar 28, 2006 35.34 36.45 35.06 35.37 4,669,600 -2.13(-5.68%)
Mar 27, 2006 37.50 37.75 36.93 37.50 1,660,900 -0.81(-2.11%)
Mar 24, 2006 38.93 38.99 38.10 38.31 715,100 -0.05(-0.13%)
Mar 23, 2006 39.30 39.40 37.90 38.36 1,536,300 -0.76(-1.94%)
Mar 22, 2006 38.37 39.36 38.37 39.12 1,309,800 +0.45(+1.16%)
Mar 21, 2006 40.01 40.01 38.40 38.67 1,706,200 -1.48(-3.69%)
Mar 20, 2006 40.85 41.24 39.82 40.15 1,116,500 -0.49(-1.21%)
Mar 17, 2006 40.53 40.85 40.07 40.64 1,181,300 +0.14(+0.35%)
Mar 16, 2006 40.87 41.25 40.29 40.50 1,422,100 +0.24(+0.60%)
Mar 15, 2006 39.99 40.50 39.56 40.26 989,400 +0.86(+2.18%)
Mar 14, 2006 38.45 39.48 38.15 39.40 942,100 +0.91(+2.36%)
Mar 13, 2006 38.74 39.32 38.35 38.49 1,479,000 +0.40(+1.05%)
Mar 10, 2006 37.15 38.39 36.52 38.09 1,683,200 +1.36(+3.70%)
Mar 09, 2006 38.40 38.79 36.51 36.73 1,776,200 -1.25(-3.29%)
Mar 08, 2006 38.27 38.29 36.87 37.98 3,073,500 -1.06(-2.72%)
Mar 07, 2006 39.93 39.97 38.30 39.04 2,018,600 -1.93(-4.71%)
Mar 06, 2006 42.56 42.56 40.55 40.97 995,700 -1.59(-3.74%)
Mar 03, 2006 42.45 42.85 42.05 42.56 1,202,400 -0.40(-0.93%)
Mar 02, 2006 42.72 43.81 42.42 42.96 1,338,800 -0.10(-0.23%)
Mar 01, 2006 42.30 43.43 41.95 43.06 1,465,400 +1.60(+3.86%)
Feb 28, 2006 41.76 41.58 40.31 41.46 1,100,800 -0.30(-0.72%)
Feb 27, 2006 41.50 42.44 41.21 41.76 870,100 +0.76(+1.85%)
Feb 24, 2006 40.20 41.36 40.20 41.00 1,418,700 +1.02(+2.55%)
Feb 23, 2006 41.08 41.18 39.70 39.98 2,309,400 -1.12(-2.73%)
Feb 22, 2006 40.70 41.16 40.46 41.10 1,893,400 -0.91(-2.17%)
Feb 21, 2006 41.59 42.06 41.23 42.01 2,446,800 +0.18(+0.43%)
Feb 17, 2006 42.00 42.59 41.51 41.83 2,012,500 -0.07(-0.17%)
Feb 16, 2006 39.81 42.29 39.60 41.90 2,228,700 +3.10(+7.99%)
Feb 15, 2006 38.35 39.15 38.00 38.80 915,800 +0.45(+1.17%)
Feb 14, 2006 37.64 38.82 37.01 38.35 943,900 +0.79(+2.10%)
Feb 13, 2006 38.30 38.94 37.39 37.56 755,300 -0.91(-2.37%)
Feb 10, 2006 39.00 39.28 38.30 38.47 1,415,000 +1.06(+2.83%)
Feb 09, 2006 36.90 37.95 36.76 37.41 1,202,200 +1.01(+2.77%)
Feb 08, 2006 35.84 36.50 35.74 36.40 1,325,500 -0.03(-0.08%)
Feb 07, 2006 37.31 37.48 36.24 36.43 1,366,300 -1.46(-3.85%)
Feb 06, 2006 38.53 38.72 37.70 37.89 1,301,000 +0.14(+0.37%)
Feb 03, 2006 36.50 38.09 36.50 37.75 1,429,500 -0.26(-0.68%)
Feb 02, 2006 39.45 39.53 37.45 38.01 1,440,200 -1.66(-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.