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 (%)
May 31, 2006 3.531 3.577 3.382 3.421 18,890,078 -0.05(-1.42%)
May 30, 2006 3.618 3.626 3.406 3.471 23,935,170 -0.22(-6.03%)
May 26, 2006 3.707 3.740 3.646 3.693 23,010,980 +0.06(+1.76%)
May 25, 2006 3.463 3.645 3.380 3.630 32,622,552 +0.27(+8.00%)
May 24, 2006 3.505 3.594 3.263 3.361 41,596,568 -0.22(-6.22%)
May 23, 2006 3.710 3.794 3.583 3.584 37,704,256 -0.05(-1.36%)
May 22, 2006 3.564 3.702 3.490 3.633 40,808,996 -0.19(-5.06%)
May 19, 2006 3.920 3.925 3.768 3.827 25,838,912 -0.04(-0.96%)
May 18, 2006 3.958 3.995 3.821 3.864 24,070,896 -0.07(-1.82%)
May 17, 2006 3.961 4.000 3.876 3.935 27,499,774 -0.11(-2.82%)
May 16, 2006 4.099 4.115 4.004 4.050 14,398,605 +0.02(+0.58%)
May 15, 2006 3.962 4.132 3.961 4.026 26,813,106 -0.13(-3.20%)
May 12, 2006 4.163 4.205 4.112 4.159 19,933,028 -0.12(-2.88%)
May 11, 2006 4.405 4.418 4.251 4.282 15,713,901 -0.14(-3.09%)
May 10, 2006 4.431 4.440 4.369 4.419 13,023,483 -0.04(-0.90%)
May 09, 2006 4.491 4.501 4.440 4.459 13,085,095 +0.02(+0.43%)
May 08, 2006 4.446 4.506 4.424 4.440 15,184,390 +0.01(+0.33%)
May 05, 2006 4.420 4.446 4.398 4.426 13,077,952 +0.07(+1.57%)
May 04, 2006 4.368 4.379 4.293 4.358 12,012,678 +0.04(+0.86%)
May 03, 2006 4.368 4.373 4.300 4.321 9,774,979 +0.00(+0.00%)
May 02, 2006 4.253 4.342 4.232 4.321 16,612,196 +0.10(+2.28%)
May 01, 2006 4.287 4.308 4.222 4.224 6,993,481 -0.04(-0.92%)
Apr 28, 2006 4.312 4.312 4.239 4.263 10,521,474 -0.02(-0.55%)
Apr 27, 2006 4.222 4.311 4.196 4.287 7,375,657 -0.01(-0.13%)
Apr 26, 2006 4.261 4.323 4.242 4.293 8,453,432 +0.03(+0.63%)
Apr 25, 2006 4.322 4.322 4.220 4.266 9,187,426 -0.06(-1.30%)
Apr 24, 2006 4.341 4.341 4.265 4.322 6,492,543 -0.02(-0.39%)
Apr 21, 2006 4.350 4.392 4.312 4.338 6,118,403 +0.02(+0.39%)
Apr 20, 2006 4.282 4.380 4.259 4.322 22,092,148 +0.13(+3.07%)
Apr 19, 2006 4.175 4.238 4.136 4.193 29,515,132 +0.15(+3.68%)
Apr 18, 2006 3.978 4.108 3.955 4.044 25,267,432 +0.09(+2.38%)
Apr 17, 2006 3.970 4.088 3.930 3.950 7,439,949 -0.01(-0.20%)
Apr 13, 2006 3.963 3.958 3.899 3.958 11,326,010 -0.01(-0.14%)
Apr 12, 2006 3.964 3.998 3.953 3.963 8,774,890 -0.02(-0.45%)
Apr 11, 2006 4.065 4.079 3.942 3.981 14,810,249 -0.04(-1.06%)
Apr 10, 2006 4.081 4.095 3.987 4.024 16,437,180 -0.11(-2.73%)
Apr 07, 2006 4.234 4.234 4.111 4.137 12,910,080 -0.08(-1.78%)
Apr 06, 2006 4.211 4.250 4.174 4.212 10,089,293 +0.00(+0.03%)
Apr 05, 2006 4.182 4.226 4.144 4.211 12,551,119 +0.04(+0.94%)
Apr 04, 2006 4.205 4.222 4.155 4.172 8,764,174 +0.02(+0.40%)
Apr 03, 2006 4.070 4.215 4.070 4.155 19,591,032 +0.13(+3.31%)
Mar 31, 2006 4.026 4.076 3.980 4.022 9,518,706 -0.00(-0.11%)
Mar 30, 2006 4.117 4.132 3.981 4.026 12,892,221 +0.00(+0.06%)
Mar 29, 2006 3.969 4.037 3.963 4.024 16,995,266 +0.06(+1.58%)
Mar 28, 2006 3.958 4.082 3.926 3.961 41,696,576 -0.24(-5.68%)
Mar 27, 2006 4.200 4.228 4.136 4.200 14,830,787 -0.09(-2.11%)
Mar 24, 2006 4.360 4.366 4.267 4.290 6,385,391 -0.01(-0.13%)
Mar 23, 2006 4.401 4.412 4.244 4.296 13,718,188 -0.09(-1.94%)
Mar 22, 2006 4.297 4.408 4.297 4.381 11,695,686 +0.05(+1.16%)
Mar 21, 2006 4.481 4.481 4.300 4.331 15,235,287 -0.17(-3.69%)
Mar 20, 2006 4.575 4.618 4.459 4.496 9,969,639 -0.05(-1.21%)
Mar 17, 2006 4.539 4.575 4.487 4.551 10,548,262 +0.02(+0.35%)
Mar 16, 2006 4.577 4.620 4.512 4.536 12,698,454 +0.03(+0.60%)
Mar 15, 2006 4.478 4.536 4.430 4.509 8,834,716 +0.10(+2.18%)
Mar 14, 2006 4.306 4.421 4.272 4.412 8,412,357 +0.10(+2.36%)
Mar 13, 2006 4.338 4.403 4.295 4.311 13,206,535 +0.04(+1.05%)
Mar 10, 2006 4.160 4.299 4.090 4.266 15,029,912 +0.15(+3.70%)
Mar 09, 2006 4.300 4.344 4.089 4.113 15,860,343 -0.14(-3.29%)
Mar 08, 2006 4.286 4.288 4.129 4.253 27,444,412 -0.12(-2.72%)
Mar 07, 2006 4.472 4.476 4.289 4.372 18,024,822 -0.22(-4.71%)
Mar 06, 2006 4.766 4.766 4.541 4.588 8,890,971 -0.18(-3.74%)
Mar 03, 2006 4.754 4.799 4.709 4.766 10,736,672 -0.04(-0.93%)
Mar 02, 2006 4.784 4.906 4.751 4.811 11,954,638 -0.01(-0.23%)
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.