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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 30, 2005 3.241 3.270 3.203 3.256 2,842,683 -0.02(-0.55%)
Dec 29, 2005 3.288 3.309 3.258 3.274 5,656,715 -0.01(-0.41%)
Dec 28, 2005 3.292 3.314 3.240 3.287 7,988,163 -0.05(-1.37%)
Dec 27, 2005 3.318 3.382 3.297 3.333 5,295,896 -0.10(-2.96%)
Dec 23, 2005 3.420 3.452 3.378 3.434 3,859,781 +0.02(+0.46%)
Dec 22, 2005 3.469 3.469 3.391 3.419 8,699,058 -0.02(-0.62%)
Dec 21, 2005 3.334 3.479 3.334 3.440 13,742,470 +0.16(+4.73%)
Dec 20, 2005 3.241 3.303 3.241 3.285 8,152,904 +0.06(+1.73%)
Dec 19, 2005 3.337 3.354 3.101 3.229 16,493,828 -0.13(-3.86%)
Dec 16, 2005 3.361 3.414 3.351 3.359 10,197,845 -0.01(-0.36%)
Dec 15, 2005 3.351 3.371 3.295 3.371 10,950,821 +0.01(+0.37%)
Dec 14, 2005 3.395 3.429 3.351 3.359 12,179,218 -0.09(-2.69%)
Dec 13, 2005 3.469 3.469 3.397 3.451 12,782,672 -0.02(-0.48%)
Dec 12, 2005 3.471 3.509 3.424 3.468 10,761,905 -0.01(-0.29%)
Dec 09, 2005 3.373 3.493 3.366 3.478 23,998,512 -0.05(-1.42%)
Dec 08, 2005 3.708 3.708 3.486 3.528 18,516,386 -0.22(-5.81%)
Dec 07, 2005 3.920 3.920 3.690 3.746 19,636,448 -0.20(-5.15%)
Dec 06, 2005 3.869 3.953 3.840 3.949 17,153,690 +0.16(+4.28%)
Dec 05, 2005 3.658 3.792 3.630 3.787 22,875,764 +0.15(+4.11%)
Dec 02, 2005 3.561 3.652 3.532 3.638 12,318,890 +0.09(+2.66%)
Dec 01, 2005 3.479 3.543 3.478 3.543 132,602,432 +0.11(+3.34%)
Nov 30, 2005 3.423 3.457 3.404 3.429 24,584,060 +0.01(+0.23%)
Nov 29, 2005 3.448 3.486 3.414 3.421 6,519,816 +0.01(+0.43%)
Nov 28, 2005 3.534 3.552 3.407 3.407 9,171,793 -0.05(-1.42%)
Nov 25, 2005 3.398 3.490 3.384 3.456 7,617,495 +0.06(+1.69%)
Nov 23, 2005 3.302 3.425 3.295 3.398 19,822,678 +0.10(+3.19%)
Nov 22, 2005 3.144 3.300 3.105 3.293 15,333,477 +0.08(+2.36%)
Nov 21, 2005 3.211 3.236 3.193 3.217 9,234,467 +0.03(+1.07%)
Nov 18, 2005 3.228 3.232 3.170 3.183 11,560,542 -0.09(-2.70%)
Nov 17, 2005 3.250 3.287 3.247 3.271 10,262,309 +0.04(+1.26%)
Nov 16, 2005 3.233 3.242 3.213 3.231 6,290,611 -0.02(-0.60%)
Nov 15, 2005 3.284 3.289 3.244 3.250 6,439,236 -0.01(-0.31%)
Nov 14, 2005 3.155 3.290 3.136 3.260 16,304,018 +0.04(+1.11%)
Nov 11, 2005 3.147 3.243 3.146 3.224 13,933,175 +0.08(+2.47%)
Nov 10, 2005 3.127 3.175 3.094 3.147 10,618,652 +0.04(+1.42%)
Nov 09, 2005 3.066 3.121 3.044 3.103 6,390,888 +0.02(+0.65%)
Nov 08, 2005 3.021 3.088 2.977 3.083 8,235,275 +0.03(+0.84%)
Nov 07, 2005 3.008 3.092 2.994 3.057 12,908,914 +0.00(+0.00%)
Nov 04, 2005 3.026 3.060 2.977 3.057 7,852,072 +0.03(+1.09%)
Nov 03, 2005 3.088 3.145 2.970 3.024 19,258,618 -0.06(-1.90%)
Nov 02, 2005 3.035 3.119 3.007 3.083 6,919,135 +0.05(+1.55%)
Nov 01, 2005 2.946 3.046 2.946 3.036 12,488,108 +0.14(+4.76%)
Oct 31, 2005 2.806 2.904 2.801 2.898 10,097,568 +0.13(+4.62%)
Oct 28, 2005 2.708 2.779 2.705 2.770 8,496,712 +0.10(+3.92%)
Oct 27, 2005 2.777 2.777 2.648 2.665 7,837,747 -0.09(-3.26%)
Oct 26, 2005 2.738 2.801 2.720 2.755 4,526,804 +0.02(+0.67%)
Oct 25, 2005 2.784 2.801 2.708 2.737 8,423,295 -0.00(-0.04%)
Oct 24, 2005 2.696 2.752 2.696 2.738 6,727,534 +0.06(+2.42%)
Oct 21, 2005 2.650 2.709 2.608 2.673 11,730,656 +0.07(+2.75%)
Oct 20, 2005 2.714 2.727 2.570 2.602 15,397,941 -0.14(-5.00%)
Oct 19, 2005 2.710 2.750 2.660 2.739 17,236,956 -0.00(-0.14%)
Oct 18, 2005 2.865 2.865 2.742 2.743 10,683,116 -0.07(-2.58%)
Oct 17, 2005 2.757 2.843 2.734 2.815 10,699,232 +0.11(+4.09%)
Oct 14, 2005 2.753 2.753 2.610 2.705 11,209,572 -0.03(-0.92%)
Oct 13, 2005 2.692 2.755 2.653 2.730 20,343,762 +0.01(+0.23%)
Oct 12, 2005 2.865 2.873 2.630 2.724 11,395,801 -0.13(-4.67%)
Oct 11, 2005 2.848 2.896 2.841 2.857 10,801,300 +0.08(+2.71%)
Oct 10, 2005 2.812 2.840 2.770 2.782 11,693,052 +0.00(+0.02%)
Oct 07, 2005 2.720 2.792 2.682 2.781 16,672,895 +0.17(+6.64%)
Oct 06, 2005 2.678 2.684 2.584 2.608 14,080,010 -0.11(-4.19%)
Oct 05, 2005 2.776 2.784 2.713 2.722 11,440,568 -0.09(-3.10%)
Oct 04, 2005 2.825 2.896 2.809 2.809 14,875,066 -0.01(-0.32%)
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.