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 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2006 3.526 3.572 3.377 3.417 18,915,816 -0.05(-1.42%)
May 30, 2006 3.613 3.621 3.401 3.466 23,967,784 -0.22(-6.03%)
May 26, 2006 3.702 3.735 3.641 3.688 23,042,334 +0.06(+1.76%)
May 25, 2006 3.458 3.640 3.375 3.625 32,667,002 +0.27(+8.00%)
May 24, 2006 3.501 3.589 3.259 3.356 41,653,244 -0.22(-6.22%)
May 23, 2006 3.705 3.789 3.578 3.579 37,755,628 -0.05(-1.36%)
May 22, 2006 3.559 3.697 3.485 3.628 40,864,600 -0.19(-5.06%)
May 19, 2006 3.914 3.920 3.763 3.821 25,874,118 -0.04(-0.96%)
May 18, 2006 3.952 3.989 3.816 3.858 24,103,694 -0.07(-1.82%)
May 17, 2006 3.956 3.995 3.871 3.930 27,537,244 -0.11(-2.82%)
May 16, 2006 4.093 4.109 3.998 4.044 14,418,225 +0.02(+0.58%)
May 15, 2006 3.957 4.127 3.956 4.021 26,849,640 -0.13(-3.20%)
May 12, 2006 4.157 4.199 4.107 4.154 19,960,188 -0.12(-2.88%)
May 11, 2006 4.399 4.412 4.245 4.277 15,735,313 -0.14(-3.09%)
May 10, 2006 4.425 4.434 4.363 4.413 13,041,228 -0.04(-0.90%)
May 09, 2006 4.485 4.495 4.434 4.453 13,102,925 +0.02(+0.43%)
May 08, 2006 4.440 4.500 4.418 4.434 15,205,080 +0.01(+0.33%)
May 05, 2006 4.414 4.440 4.392 4.420 13,095,772 +0.07(+1.57%)
May 04, 2006 4.362 4.373 4.287 4.352 12,029,047 +0.04(+0.86%)
May 03, 2006 4.362 4.367 4.295 4.315 9,788,298 +0.00(+0.00%)
May 02, 2006 4.248 4.336 4.226 4.315 16,634,831 +0.10(+2.28%)
May 01, 2006 4.281 4.302 4.216 4.219 7,003,010 -0.04(-0.92%)
Apr 28, 2006 4.306 4.306 4.233 4.258 10,535,810 -0.02(-0.55%)
Apr 27, 2006 4.216 4.305 4.191 4.281 7,385,707 -0.01(-0.13%)
Apr 26, 2006 4.255 4.317 4.236 4.287 8,464,951 +0.03(+0.63%)
Apr 25, 2006 4.316 4.316 4.214 4.260 9,199,945 -0.06(-1.30%)
Apr 24, 2006 4.335 4.335 4.259 4.316 6,501,390 -0.02(-0.39%)
Apr 21, 2006 4.344 4.386 4.306 4.333 6,126,739 +0.02(+0.39%)
Apr 20, 2006 4.277 4.374 4.253 4.316 22,122,250 +0.13(+3.07%)
Apr 19, 2006 4.169 4.232 4.130 4.187 29,555,348 +0.15(+3.68%)
Apr 18, 2006 3.972 4.102 3.950 4.038 25,301,860 +0.09(+2.38%)
Apr 17, 2006 3.965 4.082 3.924 3.945 7,450,086 -0.01(-0.20%)
Apr 13, 2006 3.958 3.952 3.894 3.952 11,341,443 -0.01(-0.14%)
Apr 12, 2006 3.959 3.993 3.948 3.958 8,786,846 -0.02(-0.45%)
Apr 11, 2006 4.060 4.073 3.937 3.976 14,830,429 -0.04(-1.06%)
Apr 10, 2006 4.075 4.090 3.981 4.018 16,459,577 -0.11(-2.73%)
Apr 07, 2006 4.229 4.229 4.106 4.131 12,927,671 -0.07(-1.78%)
Apr 06, 2006 4.205 4.244 4.168 4.206 10,103,040 +0.00(+0.03%)
Apr 05, 2006 4.176 4.221 4.138 4.205 12,568,221 +0.04(+0.94%)
Apr 04, 2006 4.199 4.216 4.149 4.166 8,776,116 +0.02(+0.40%)
Apr 03, 2006 4.064 4.210 4.064 4.149 19,617,726 +0.13(+3.31%)
Mar 31, 2006 4.021 4.071 3.975 4.016 9,531,676 -0.00(-0.11%)
Mar 30, 2006 4.111 4.127 3.976 4.021 12,909,788 +0.00(+0.06%)
Mar 29, 2006 3.964 4.032 3.958 4.018 17,018,422 +0.06(+1.58%)
Mar 28, 2006 3.952 4.076 3.921 3.956 41,753,392 -0.24(-5.68%)
Mar 27, 2006 4.194 4.222 4.130 4.194 14,850,995 -0.09(-2.11%)
Mar 24, 2006 4.354 4.361 4.261 4.285 6,394,091 -0.01(-0.13%)
Mar 23, 2006 4.395 4.406 4.239 4.290 13,736,880 -0.08(-1.94%)
Mar 22, 2006 4.291 4.402 4.291 4.375 11,711,622 +0.05(+1.16%)
Mar 21, 2006 4.475 4.475 4.295 4.325 15,256,046 -0.17(-3.69%)
Mar 20, 2006 4.569 4.612 4.453 4.490 9,983,223 -0.05(-1.21%)
Mar 17, 2006 4.533 4.569 4.481 4.545 10,562,635 +0.02(+0.35%)
Mar 16, 2006 4.571 4.613 4.506 4.529 12,715,756 +0.03(+0.60%)
Mar 15, 2006 4.472 4.529 4.424 4.503 8,846,754 +0.10(+2.18%)
Mar 14, 2006 4.300 4.415 4.267 4.406 8,423,820 +0.10(+2.36%)
Mar 13, 2006 4.333 4.397 4.289 4.305 13,224,530 +0.04(+1.05%)
Mar 10, 2006 4.155 4.293 4.084 4.260 15,050,391 +0.15(+3.70%)
Mar 09, 2006 4.295 4.338 4.083 4.108 15,881,954 -0.14(-3.29%)
Mar 08, 2006 4.280 4.282 4.123 4.248 27,481,806 -0.12(-2.72%)
Mar 07, 2006 4.466 4.470 4.283 4.366 18,049,382 -0.22(-4.71%)
Mar 06, 2006 4.760 4.760 4.535 4.582 8,903,086 -0.18(-3.74%)
Mar 03, 2006 4.748 4.792 4.703 4.760 10,751,301 -0.04(-0.93%)
Mar 02, 2006 4.778 4.900 4.744 4.805 11,970,927 -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.