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 )

2.370 -0.050 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2006 3.540 3.549 3.427 3.467 17,370,670 +0.02(+0.45%)
Jun 29, 2006 3.128 3.468 3.119 3.452 35,122,432 +0.35(+11.33%)
Jun 28, 2006 3.086 3.114 3.051 3.100 15,395,263 +0.00(+0.00%)
Jun 27, 2006 3.162 3.178 3.079 3.100 9,837,581 -0.06(-1.87%)
Jun 26, 2006 3.178 3.201 3.146 3.159 6,882,989 +0.03(+1.00%)
Jun 23, 2006 3.059 3.176 3.032 3.128 8,158,081 -0.01(-0.21%)
Jun 22, 2006 3.201 3.212 3.086 3.135 15,706,414 -0.06(-1.95%)
Jun 21, 2006 3.060 3.203 3.053 3.197 17,826,188 +0.10(+3.32%)
Jun 20, 2006 3.029 3.119 3.024 3.095 11,718,836 +0.08(+2.70%)
Jun 19, 2006 3.134 3.134 2.991 3.013 12,942,817 -0.07(-2.14%)
Jun 16, 2006 3.048 3.124 3.012 3.079 15,738,695 -0.01(-0.47%)
Jun 15, 2006 3.039 3.128 3.009 3.094 25,386,178 +0.19(+6.45%)
Jun 14, 2006 2.873 2.912 2.777 2.906 25,224,774 +0.09(+3.25%)
Jun 13, 2006 2.872 2.955 2.752 2.815 33,336,228 -0.12(-4.25%)
Jun 12, 2006 3.154 3.167 2.922 2.940 18,620,656 -0.21(-6.79%)
Jun 09, 2006 3.212 3.263 3.116 3.154 22,837,786 -0.01(-0.18%)
Jun 08, 2006 3.089 3.176 3.000 3.159 30,323,350 -0.07(-2.07%)
Jun 07, 2006 3.340 3.381 3.207 3.226 24,157,712 -0.16(-4.80%)
Jun 06, 2006 3.440 3.450 3.334 3.389 17,749,970 -0.07(-1.97%)
Jun 05, 2006 3.562 3.569 3.435 3.457 11,264,214 -0.11(-3.06%)
Jun 02, 2006 3.670 3.694 3.481 3.566 14,707,502 -0.05(-1.33%)
Jun 01, 2006 3.429 3.614 3.427 3.614 18,555,196 +0.21(+6.09%)
May 31, 2006 3.516 3.562 3.368 3.407 18,969,468 -0.05(-1.42%)
May 30, 2006 3.603 3.611 3.391 3.456 24,035,764 -0.22(-6.03%)
May 26, 2006 3.691 3.725 3.631 3.678 23,107,690 +0.06(+1.76%)
May 25, 2006 3.448 3.630 3.366 3.614 32,759,656 +0.27(+8.00%)
May 24, 2006 3.491 3.579 3.250 3.347 41,771,384 -0.22(-6.22%)
May 23, 2006 3.695 3.778 3.568 3.569 37,862,716 -0.05(-1.36%)
May 22, 2006 3.549 3.687 3.475 3.618 40,980,504 -0.19(-5.06%)
May 19, 2006 3.903 3.909 3.753 3.811 25,947,506 -0.04(-0.96%)
May 18, 2006 3.941 3.978 3.805 3.847 24,172,060 -0.07(-1.82%)
May 17, 2006 3.945 3.984 3.860 3.919 27,615,348 -0.11(-2.82%)
May 16, 2006 4.082 4.097 3.987 4.033 14,459,119 +0.02(+0.58%)
May 15, 2006 3.946 4.115 3.945 4.009 26,925,794 -0.13(-3.20%)
May 12, 2006 4.145 4.188 4.095 4.142 20,016,800 -0.12(-2.88%)
May 11, 2006 4.386 4.400 4.233 4.265 15,779,943 -0.14(-3.09%)
May 10, 2006 4.413 4.422 4.350 4.401 13,078,217 -0.04(-0.90%)
May 09, 2006 4.472 4.482 4.422 4.441 13,140,089 +0.02(+0.43%)
May 08, 2006 4.427 4.488 4.405 4.422 15,248,206 +0.01(+0.33%)
May 05, 2006 4.402 4.427 4.379 4.407 13,132,915 +0.07(+1.57%)
May 04, 2006 4.349 4.360 4.275 4.339 12,063,164 +0.04(+0.86%)
May 03, 2006 4.349 4.355 4.282 4.302 9,816,060 +0.00(+0.00%)
May 02, 2006 4.236 4.324 4.214 4.302 16,682,012 +0.10(+2.28%)
May 01, 2006 4.269 4.290 4.204 4.207 7,022,872 -0.04(-0.92%)
Apr 28, 2006 4.294 4.294 4.221 4.246 10,565,693 -0.02(-0.55%)
Apr 27, 2006 4.204 4.292 4.179 4.269 7,406,655 -0.01(-0.13%)
Apr 26, 2006 4.243 4.305 4.224 4.275 8,488,960 +0.03(+0.63%)
Apr 25, 2006 4.304 4.304 4.202 4.248 9,226,039 -0.06(-1.30%)
Apr 24, 2006 4.323 4.323 4.247 4.304 6,519,829 -0.02(-0.39%)
Apr 21, 2006 4.331 4.374 4.294 4.320 6,144,116 +0.02(+0.39%)
Apr 20, 2006 4.265 4.362 4.241 4.304 22,184,996 +0.13(+3.07%)
Apr 19, 2006 4.158 4.220 4.118 4.175 29,639,176 +0.15(+3.68%)
Apr 18, 2006 3.961 4.091 3.939 4.027 25,373,624 +0.09(+2.38%)
Apr 17, 2006 3.953 4.071 3.913 3.933 7,471,217 -0.01(-0.20%)
Apr 13, 2006 3.947 3.941 3.883 3.941 11,373,610 -0.01(-0.14%)
Apr 12, 2006 3.948 3.981 3.937 3.947 8,811,768 -0.02(-0.45%)
Apr 11, 2006 4.048 4.062 3.926 3.965 14,872,493 -0.04(-1.06%)
Apr 10, 2006 4.064 4.078 3.970 4.007 16,506,261 -0.11(-2.73%)
Apr 07, 2006 4.217 4.217 4.094 4.120 12,964,337 -0.07(-1.78%)
Apr 06, 2006 4.193 4.232 4.156 4.194 10,131,695 +0.00(+0.03%)
Apr 05, 2006 4.164 4.209 4.126 4.193 12,603,868 +0.04(+0.94%)
Apr 04, 2006 4.188 4.204 4.137 4.154 8,801,008 +0.02(+0.40%)
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.