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 )

2.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 29, 2005 1.705 1.730 1.670 1.728 4,803,392 +0.04(+2.49%)
Apr 28, 2005 1.767 1.773 1.681 1.686 10,701,229 -0.08(-4.35%)
Apr 27, 2005 1.717 1.767 1.711 1.763 5,026,931 +0.04(+2.44%)
Apr 26, 2005 1.689 1.731 1.681 1.721 4,308,031 +0.04(+2.33%)
Apr 25, 2005 1.646 1.686 1.644 1.681 3,946,793 +0.04(+2.21%)
Apr 22, 2005 1.659 1.667 1.640 1.645 5,080,580 -0.01(-0.81%)
Apr 21, 2005 1.661 1.667 1.595 1.659 11,622,207 +0.02(+1.02%)
Apr 20, 2005 1.692 1.696 1.637 1.642 7,171,111 -0.05(-2.94%)
Apr 19, 2005 1.678 1.693 1.662 1.692 7,178,264 +0.06(+3.45%)
Apr 18, 2005 1.633 1.664 1.627 1.635 5,305,906 -0.01(-0.75%)
Apr 15, 2005 1.680 1.684 1.644 1.647 24,821,700 -0.03(-1.80%)
Apr 14, 2005 1.727 1.727 1.678 1.678 11,112,539 -0.05(-2.88%)
Apr 13, 2005 1.729 1.744 1.717 1.727 9,585,325 +0.02(+1.05%)
Apr 12, 2005 1.704 1.715 1.685 1.709 12,008,481 +0.01(+0.33%)
Apr 11, 2005 1.711 1.716 1.704 1.704 7,966,907 +0.01(+0.69%)
Apr 08, 2005 1.709 1.709 1.684 1.692 6,691,844 -0.02(-1.27%)
Apr 07, 2005 1.689 1.755 1.672 1.714 16,718,881 +0.03(+1.49%)
Apr 06, 2005 1.669 1.701 1.669 1.689 4,916,055 +0.03(+2.03%)
Apr 05, 2005 1.654 1.657 1.637 1.655 8,589,238 +0.04(+2.39%)
Apr 04, 2005 1.610 1.634 1.604 1.617 7,462,605 -0.01(-0.41%)
Apr 01, 2005 1.661 1.665 1.623 1.623 5,479,372 +0.00(+0.10%)
Mar 31, 2005 1.638 1.650 1.601 1.622 6,251,921 +0.00(+0.00%)
Mar 30, 2005 1.605 1.638 1.605 1.622 4,240,075 +0.03(+1.58%)
Mar 29, 2005 1.613 1.630 1.588 1.596 6,192,907 -0.01(-0.83%)
Mar 28, 2005 1.622 1.627 1.603 1.610 7,471,546 -0.03(-1.91%)
Mar 24, 2005 1.638 1.654 1.632 1.641 6,203,636 +0.04(+2.44%)
Mar 23, 2005 1.627 1.638 1.594 1.602 18,110,184 -0.04(-2.72%)
Mar 22, 2005 1.659 1.725 1.629 1.647 14,408,389 -0.01(-0.37%)
Mar 21, 2005 1.670 1.683 1.651 1.653 5,633,167 -0.05(-2.80%)
Mar 18, 2005 1.728 1.728 1.700 1.700 6,273,380 -0.03(-1.84%)
Mar 17, 2005 1.671 1.749 1.666 1.732 12,035,306 +0.06(+3.65%)
Mar 16, 2005 1.630 1.676 1.624 1.671 25,885,742 +0.01(+0.40%)
Mar 15, 2005 1.706 1.706 1.650 1.665 10,758,454 -0.01(-0.77%)
Mar 14, 2005 1.678 1.706 1.655 1.678 11,593,594 -0.05(-2.85%)
Mar 11, 2005 1.734 1.755 1.722 1.727 11,119,692 -0.00(-0.10%)
Mar 10, 2005 1.739 1.742 1.709 1.728 12,385,814 -0.01(-0.61%)
Mar 09, 2005 1.788 1.792 1.733 1.739 12,589,681 -0.07(-3.74%)
Mar 08, 2005 1.817 1.832 1.798 1.807 13,047,487 -0.04(-2.00%)
Mar 07, 2005 1.859 1.882 1.837 1.844 6,614,947 +0.01(+0.67%)
Mar 04, 2005 1.822 1.850 1.809 1.831 9,036,315 +0.04(+2.12%)
Mar 03, 2005 1.812 1.813 1.789 1.793 20,667,464 +0.00(+0.16%)
Mar 02, 2005 1.805 1.813 1.788 1.791 17,924,200 -0.02(-1.14%)
Mar 01, 2005 1.794 1.830 1.794 1.811 13,583,979 +0.04(+2.08%)
Feb 28, 2005 1.766 1.789 1.751 1.774 15,368,710 +0.01(+0.44%)
Feb 25, 2005 1.798 1.798 1.742 1.766 7,262,314 +0.01(+0.77%)
Feb 24, 2005 1.745 1.769 1.739 1.753 21,375,632 +0.07(+4.15%)
Feb 23, 2005 1.666 1.694 1.666 1.683 6,048,054 +0.03(+1.86%)
Feb 22, 2005 1.630 1.678 1.630 1.652 10,645,791 -0.03(-1.50%)
Feb 18, 2005 1.700 1.700 1.658 1.678 8,630,369 -0.02(-1.32%)
Feb 17, 2005 1.719 1.746 1.700 1.700 11,037,430 -0.01(-0.36%)
Feb 16, 2005 1.697 1.717 1.692 1.706 5,617,072 -0.01(-0.49%)
Feb 15, 2005 1.717 1.728 1.708 1.714 9,819,593 +0.02(+0.99%)
Feb 14, 2005 1.664 1.711 1.651 1.698 8,480,151 +0.06(+3.97%)
Feb 11, 2005 1.576 1.637 1.557 1.633 9,229,452 +0.07(+4.66%)
Feb 10, 2005 1.560 1.576 1.555 1.560 9,882,184 -0.04(-2.72%)
Feb 09, 2005 1.600 1.604 1.574 1.604 10,250,575 +0.00(+0.24%)
Feb 08, 2005 1.586 1.626 1.570 1.600 3,548,001 -0.01(-0.69%)
Feb 07, 2005 1.608 1.643 1.564 1.611 4,181,061 +0.03(+1.73%)
Feb 04, 2005 1.545 1.593 1.545 1.584 12,988,473 +0.09(+6.07%)
Feb 03, 2005 1.446 1.495 1.446 1.493 8,108,183 +0.08(+5.41%)
Feb 02, 2005 1.370 1.425 1.370 1.416 3,816,247 +0.04(+2.59%)
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.