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 )

2.770 -0.030 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Apr 28, 2006 4.451 4.451 4.376 4.401 10,192,739 -0.02(-0.55%)
Apr 27, 2006 4.358 4.450 4.332 4.425 7,145,211 -0.01(-0.13%)
Apr 26, 2006 4.399 4.462 4.379 4.431 8,189,312 +0.03(+0.63%)
Apr 25, 2006 4.461 4.461 4.356 4.403 8,900,373 -0.06(-1.30%)
Apr 24, 2006 4.481 4.481 4.402 4.461 6,289,689 -0.02(-0.39%)
Apr 21, 2006 4.490 4.534 4.451 4.478 5,927,238 +0.02(+0.39%)
Apr 20, 2006 4.421 4.521 4.396 4.461 21,401,898 +0.13(+3.07%)
Apr 19, 2006 4.310 4.374 4.269 4.328 28,592,956 +0.15(+3.68%)
Apr 18, 2006 4.106 4.240 4.083 4.174 24,477,972 +0.10(+2.38%)
Apr 17, 2006 4.098 4.219 4.056 4.077 7,207,494 -0.01(-0.20%)
Apr 13, 2006 4.091 4.085 4.025 4.085 10,972,138 -0.01(-0.14%)
Apr 12, 2006 4.092 4.127 4.081 4.091 8,500,726 -0.02(-0.45%)
Apr 11, 2006 4.196 4.210 4.069 4.110 14,347,515 -0.04(-1.06%)
Apr 10, 2006 4.213 4.228 4.115 4.154 15,923,614 -0.12(-2.73%)
Apr 07, 2006 4.371 4.371 4.244 4.270 12,506,715 -0.08(-1.78%)
Apr 06, 2006 4.347 4.387 4.308 4.348 9,774,061 +0.00(+0.03%)
Apr 05, 2006 4.317 4.363 4.277 4.347 12,158,970 +0.04(+0.94%)
Apr 04, 2006 4.341 4.358 4.289 4.306 8,490,345 +0.02(+0.40%)
Apr 03, 2006 4.201 4.351 4.201 4.289 18,978,928 +0.14(+3.31%)
Mar 31, 2006 4.156 4.208 4.108 4.151 9,221,302 -0.00(-0.11%)
Mar 30, 2006 4.250 4.266 4.110 4.156 12,489,414 +0.00(+0.06%)
Mar 29, 2006 4.097 4.167 4.091 4.154 16,464,263 +0.06(+1.58%)
Mar 28, 2006 4.085 4.214 4.053 4.089 40,393,800 -0.25(-5.68%)
Mar 27, 2006 4.335 4.364 4.269 4.335 14,367,411 -0.09(-2.11%)
Mar 24, 2006 4.500 4.507 4.404 4.429 6,185,884 -0.01(-0.13%)
Mar 23, 2006 4.543 4.555 4.381 4.434 13,289,574 -0.09(-1.94%)
Mar 22, 2006 4.436 4.550 4.436 4.522 11,330,264 +0.05(+1.16%)
Mar 21, 2006 4.625 4.625 4.439 4.470 14,759,273 -0.17(-3.69%)
Mar 20, 2006 4.722 4.767 4.603 4.641 9,658,146 -0.06(-1.21%)
Mar 17, 2006 4.685 4.723 4.632 4.698 10,218,690 +0.02(+0.35%)
Mar 16, 2006 4.725 4.769 4.658 4.682 12,301,701 +0.03(+0.60%)
Mar 15, 2006 4.623 4.682 4.573 4.654 8,558,683 +0.10(+2.18%)
Mar 14, 2006 4.445 4.564 4.410 4.555 8,149,520 +0.11(+2.36%)
Mar 13, 2006 4.478 4.545 4.433 4.450 12,793,908 +0.05(+1.05%)
Mar 10, 2006 4.295 4.438 4.222 4.403 14,560,315 +0.16(+3.70%)
Mar 09, 2006 4.439 4.484 4.221 4.246 15,364,800 -0.14(-3.29%)
Mar 08, 2006 4.424 4.426 4.262 4.391 26,586,934 -0.12(-2.72%)
Mar 07, 2006 4.616 4.621 4.428 4.513 17,461,652 -0.22(-4.71%)
Mar 06, 2006 4.920 4.920 4.688 4.736 8,613,180 -0.18(-3.74%)
Mar 03, 2006 4.907 4.954 4.861 4.920 10,401,213 -0.05(-0.93%)
Mar 02, 2006 4.939 5.065 4.904 4.966 11,581,125 -0.01(-0.23%)
Mar 01, 2006 4.890 5.021 4.849 4.978 12,676,263 +0.18(+3.86%)
Feb 28, 2006 4.828 4.807 4.660 4.793 9,522,335 -0.03(-0.72%)
Feb 27, 2006 4.797 4.906 4.764 4.828 7,526,693 +0.09(+1.85%)
Feb 24, 2006 4.647 4.781 4.647 4.740 12,272,290 +0.12(+2.55%)
Feb 23, 2006 4.749 4.760 4.589 4.622 19,977,180 -0.13(-2.73%)
Feb 22, 2006 4.705 4.758 4.677 4.751 16,378,624 -0.11(-2.17%)
Feb 21, 2006 4.808 4.862 4.766 4.856 21,165,742 +0.02(+0.43%)
Feb 17, 2006 4.855 4.923 4.799 4.836 17,408,884 -0.01(-0.17%)
Feb 16, 2006 4.602 4.889 4.578 4.844 19,279,096 +0.36(+7.99%)
Feb 15, 2006 4.433 4.526 4.393 4.485 7,922,015 +0.05(+1.17%)
Feb 14, 2006 4.351 4.488 4.278 4.433 8,165,091 +0.09(+2.10%)
Feb 13, 2006 4.428 4.502 4.322 4.342 6,533,630 -0.11(-2.37%)
Feb 10, 2006 4.508 4.541 4.428 4.447 12,240,284 +0.12(+2.83%)
Feb 09, 2006 4.266 4.387 4.250 4.325 10,399,483 +0.12(+2.77%)
Feb 08, 2006 4.143 4.219 4.132 4.208 11,466,075 -0.00(-0.08%)
Feb 07, 2006 4.313 4.333 4.189 4.211 11,819,010 -0.17(-3.85%)
Feb 06, 2006 4.454 4.476 4.358 4.380 11,254,141 +0.02(+0.37%)
Feb 03, 2006 4.219 4.403 4.219 4.364 12,365,714 -0.03(-0.68%)
Feb 02, 2006 4.560 4.570 4.329 4.394 12,458,273 -0.19(-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.