Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 4.677 4.656 4.514 4.643 9,829,802 -0.03(-0.72%)
Feb 27, 2006 4.647 4.753 4.615 4.677 7,769,723 +0.09(+1.85%)
Feb 24, 2006 4.502 4.632 4.502 4.591 12,668,551 +0.11(+2.55%)
Feb 23, 2006 4.600 4.612 4.446 4.477 20,622,226 -0.13(-2.72%)
Feb 22, 2006 4.558 4.609 4.531 4.603 16,907,474 -0.10(-2.17%)
Feb 21, 2006 4.657 4.710 4.617 4.705 21,849,164 +0.02(+0.43%)
Feb 17, 2006 4.703 4.769 4.649 4.684 17,971,000 -0.01(-0.17%)
Feb 16, 2006 4.458 4.736 4.435 4.692 19,901,600 +0.35(+7.99%)
Feb 15, 2006 4.295 4.384 4.255 4.345 8,177,810 +0.05(+1.17%)
Feb 14, 2006 4.215 4.347 4.145 4.295 8,428,734 +0.09(+2.10%)
Feb 13, 2006 4.289 4.361 4.187 4.206 6,744,594 -0.10(-2.37%)
Feb 10, 2006 4.367 4.399 4.289 4.308 12,635,511 +0.12(+2.83%)
Feb 09, 2006 4.132 4.250 4.117 4.189 10,735,273 +0.11(+2.77%)
Feb 08, 2006 4.014 4.087 4.002 4.076 11,836,304 -0.00(-0.08%)
Feb 07, 2006 4.178 4.197 4.058 4.080 12,200,635 -0.16(-3.85%)
Feb 06, 2006 4.315 4.336 4.222 4.243 11,617,526 +0.02(+0.37%)
Feb 03, 2006 4.087 4.266 4.087 4.227 12,764,991 -0.03(-0.68%)
Feb 02, 2006 4.418 4.427 4.194 4.257 12,860,539 -0.19(-4.18%)
Feb 01, 2006 4.388 4.469 4.343 4.442 12,003,289 -0.03(-0.68%)
Jan 31, 2006 4.395 4.475 4.311 4.473 14,645,584 +0.00(+0.05%)
Jan 30, 2006 4.304 4.479 4.300 4.470 15,009,915 +0.19(+4.50%)
Jan 27, 2006 4.239 4.392 4.227 4.278 21,286,594 +0.03(+0.71%)
Jan 26, 2006 4.099 4.254 4.059 4.248 20,289,148 +0.18(+4.46%)
Jan 25, 2006 4.199 4.216 4.055 4.066 8,972,552 -0.03(-0.71%)
Jan 24, 2006 3.942 4.100 3.920 4.095 15,621,599 +0.22(+5.69%)
Jan 23, 2006 3.791 3.885 3.765 3.875 7,151,788 +0.09(+2.37%)
Jan 20, 2006 3.808 3.916 3.757 3.785 9,605,667 -0.02(-0.47%)
Jan 19, 2006 3.671 3.806 3.668 3.803 14,583,076 +0.20(+5.53%)
Jan 18, 2006 3.585 3.661 3.556 3.604 12,940,013 -0.09(-2.54%)
Jan 17, 2006 3.700 3.726 3.623 3.698 14,193,742 +0.00(+0.06%)
Jan 13, 2006 3.634 3.708 3.629 3.696 8,327,828 +0.08(+2.17%)
Jan 12, 2006 3.724 3.724 3.586 3.617 7,151,788 -0.05(-1.28%)
Jan 11, 2006 3.645 3.688 3.633 3.664 6,882,112 +0.06(+1.80%)
Jan 10, 2006 3.547 3.608 3.501 3.599 10,272,715 -0.03(-0.71%)
Jan 09, 2006 3.600 3.628 3.576 3.625 9,302,058 +0.05(+1.28%)
Jan 06, 2006 3.550 3.590 3.549 3.579 9,107,391 +0.04(+1.01%)
Jan 05, 2006 3.561 3.576 3.513 3.543 7,343,777 -0.00(-0.13%)
Jan 04, 2006 3.533 3.570 3.500 3.548 14,796,496 +0.11(+3.13%)
Jan 03, 2006 3.365 3.453 3.289 3.440 20,751,706 +0.18(+5.39%)
Dec 30, 2005 3.250 3.279 3.212 3.264 2,835,176 -0.02(-0.55%)
Dec 29, 2005 3.297 3.318 3.267 3.282 5,641,778 -0.01(-0.41%)
Dec 28, 2005 3.300 3.323 3.249 3.296 7,967,069 -0.05(-1.37%)
Dec 27, 2005 3.327 3.391 3.305 3.342 5,281,911 -0.10(-2.96%)
Dec 23, 2005 3.429 3.461 3.386 3.444 3,849,589 +0.02(+0.46%)
Dec 22, 2005 3.478 3.478 3.400 3.428 8,676,087 -0.02(-0.62%)
Dec 21, 2005 3.343 3.488 3.343 3.449 13,706,181 +0.16(+4.73%)
Dec 20, 2005 3.250 3.311 3.250 3.294 8,131,375 +0.06(+1.73%)
Dec 19, 2005 3.346 3.363 3.109 3.238 16,450,274 -0.13(-3.86%)
Dec 16, 2005 3.370 3.423 3.360 3.367 10,170,917 -0.01(-0.36%)
Dec 15, 2005 3.360 3.380 3.304 3.380 10,921,903 +0.01(+0.37%)
Dec 14, 2005 3.404 3.438 3.360 3.367 12,147,057 -0.09(-2.69%)
Dec 13, 2005 3.478 3.478 3.405 3.460 12,748,918 -0.02(-0.48%)
Dec 12, 2005 3.481 3.519 3.433 3.477 10,733,487 -0.01(-0.29%)
Dec 09, 2005 3.382 3.502 3.375 3.487 23,935,140 -0.05(-1.42%)
Dec 08, 2005 3.718 3.718 3.495 3.538 18,467,492 -0.22(-5.81%)
Dec 07, 2005 3.931 3.931 3.700 3.756 19,584,596 -0.20(-5.15%)
Dec 06, 2005 3.879 3.963 3.850 3.960 17,108,392 +0.16(+4.28%)
Dec 05, 2005 3.668 3.802 3.640 3.797 22,815,358 +0.15(+4.11%)
Dec 02, 2005 3.570 3.662 3.541 3.647 12,286,360 +0.09(+2.66%)
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.