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 )

2.675 +0.035 (+1.33%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 23, 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 (%)
Jan 31, 2006 4.390 4.469 4.306 4.467 14,665,011 +0.00(+0.05%)
Jan 30, 2006 4.298 4.474 4.295 4.465 15,029,826 +0.19(+4.50%)
Jan 27, 2006 4.233 4.386 4.222 4.272 21,314,830 +0.03(+0.71%)
Jan 26, 2006 4.093 4.249 4.054 4.242 20,316,060 +0.18(+4.46%)
Jan 25, 2006 4.194 4.211 4.050 4.061 8,984,454 -0.03(-0.71%)
Jan 24, 2006 3.937 4.094 3.914 4.090 15,642,321 +0.22(+5.69%)
Jan 23, 2006 3.786 3.880 3.760 3.870 7,161,275 +0.09(+2.37%)
Jan 20, 2006 3.802 3.911 3.752 3.780 9,618,409 -0.02(-0.47%)
Jan 19, 2006 3.666 3.801 3.663 3.798 14,602,420 +0.20(+5.53%)
Jan 18, 2006 3.580 3.656 3.551 3.599 12,957,178 -0.09(-2.54%)
Jan 17, 2006 3.695 3.721 3.618 3.693 14,212,569 +0.00(+0.06%)
Jan 13, 2006 3.629 3.703 3.625 3.691 8,338,875 +0.08(+2.17%)
Jan 12, 2006 3.719 3.719 3.581 3.612 7,161,275 -0.05(-1.28%)
Jan 11, 2006 3.640 3.683 3.628 3.659 6,891,240 +0.06(+1.80%)
Jan 10, 2006 3.542 3.603 3.496 3.594 10,286,341 -0.03(-0.71%)
Jan 09, 2006 3.596 3.624 3.571 3.620 9,314,397 +0.05(+1.28%)
Jan 06, 2006 3.545 3.586 3.544 3.574 9,119,471 +0.04(+1.01%)
Jan 05, 2006 3.556 3.571 3.508 3.539 7,353,518 -0.00(-0.13%)
Jan 04, 2006 3.528 3.565 3.495 3.543 14,816,123 +0.11(+3.13%)
Jan 03, 2006 3.361 3.448 3.285 3.436 20,779,232 +0.18(+5.39%)
Dec 30, 2005 3.246 3.275 3.208 3.260 2,838,937 -0.02(-0.55%)
Dec 29, 2005 3.292 3.314 3.262 3.278 5,649,261 -0.01(-0.41%)
Dec 28, 2005 3.296 3.318 3.244 3.291 7,977,637 -0.05(-1.37%)
Dec 27, 2005 3.323 3.386 3.301 3.337 5,288,917 -0.10(-2.96%)
Dec 23, 2005 3.424 3.457 3.382 3.439 3,854,695 +0.02(+0.46%)
Dec 22, 2005 3.474 3.474 3.395 3.423 8,687,595 -0.02(-0.62%)
Dec 21, 2005 3.338 3.484 3.338 3.445 13,724,361 +0.16(+4.73%)
Dec 20, 2005 3.246 3.307 3.246 3.289 8,142,161 +0.06(+1.73%)
Dec 19, 2005 3.342 3.358 3.105 3.233 16,472,095 -0.13(-3.86%)
Dec 16, 2005 3.365 3.419 3.355 3.363 10,184,408 -0.01(-0.36%)
Dec 15, 2005 3.355 3.375 3.299 3.375 10,936,391 +0.01(+0.37%)
Dec 14, 2005 3.400 3.433 3.355 3.363 12,163,170 -0.09(-2.69%)
Dec 13, 2005 3.474 3.474 3.401 3.456 12,765,829 -0.02(-0.48%)
Dec 12, 2005 3.476 3.514 3.429 3.473 10,747,725 -0.01(-0.29%)
Dec 09, 2005 3.377 3.497 3.371 3.483 23,966,890 -0.05(-1.42%)
Dec 08, 2005 3.713 3.713 3.490 3.533 18,491,988 -0.22(-5.81%)
Dec 07, 2005 3.925 3.925 3.695 3.751 19,610,574 -0.20(-5.15%)
Dec 06, 2005 3.874 3.958 3.845 3.955 17,131,086 +0.16(+4.28%)
Dec 05, 2005 3.663 3.797 3.635 3.792 22,845,620 +0.15(+4.11%)
Dec 02, 2005 3.565 3.657 3.536 3.643 12,302,657 +0.09(+2.66%)
Dec 01, 2005 3.483 3.548 3.483 3.548 132,427,704 +0.11(+3.34%)
Nov 30, 2005 3.427 3.461 3.409 3.433 24,551,666 +0.01(+0.23%)
Nov 29, 2005 3.453 3.490 3.418 3.426 6,511,225 +0.01(+0.43%)
Nov 28, 2005 3.539 3.556 3.411 3.411 9,159,708 -0.05(-1.42%)
Nov 25, 2005 3.403 3.495 3.389 3.460 7,607,457 +0.06(+1.69%)
Nov 23, 2005 3.306 3.429 3.299 3.403 19,796,558 +0.11(+3.19%)
Nov 22, 2005 3.148 3.304 3.109 3.298 15,313,272 +0.08(+2.36%)
Nov 21, 2005 3.215 3.240 3.197 3.221 9,222,299 +0.03(+1.07%)
Nov 18, 2005 3.233 3.237 3.174 3.187 11,545,309 -0.09(-2.70%)
Nov 17, 2005 3.254 3.291 3.252 3.276 10,248,787 +0.04(+1.26%)
Nov 16, 2005 3.237 3.246 3.218 3.235 6,282,322 -0.02(-0.60%)
Nov 15, 2005 3.288 3.294 3.248 3.254 6,430,751 -0.01(-0.31%)
Nov 14, 2005 3.159 3.294 3.140 3.265 16,282,535 +0.04(+1.11%)
Nov 11, 2005 3.151 3.248 3.150 3.229 13,914,816 +0.08(+2.47%)
Nov 10, 2005 3.131 3.179 3.098 3.151 10,604,660 +0.04(+1.42%)
Nov 09, 2005 3.070 3.125 3.048 3.107 6,382,467 +0.02(+0.65%)
Nov 08, 2005 3.025 3.092 2.980 3.087 8,224,423 +0.03(+0.84%)
Nov 07, 2005 3.012 3.096 2.998 3.061 12,891,905 +0.00(+0.00%)
Nov 04, 2005 3.030 3.064 2.980 3.061 7,841,726 +0.03(+1.09%)
Nov 03, 2005 3.092 3.149 2.974 3.028 19,233,240 -0.06(-1.90%)
Nov 02, 2005 3.039 3.123 3.011 3.087 6,910,018 +0.05(+1.55%)
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.