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 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.306 4.306 4.233 4.258 10,535,810 -0.02(-0.55%)
Apr 27, 2006 4.216 4.305 4.191 4.281 7,385,707 -0.01(-0.13%)
Apr 26, 2006 4.255 4.317 4.236 4.287 8,464,951 +0.03(+0.63%)
Apr 25, 2006 4.316 4.316 4.214 4.260 9,199,945 -0.06(-1.30%)
Apr 24, 2006 4.335 4.335 4.259 4.316 6,501,390 -0.02(-0.39%)
Apr 21, 2006 4.344 4.386 4.306 4.333 6,126,739 +0.02(+0.39%)
Apr 20, 2006 4.277 4.374 4.253 4.316 22,122,250 +0.13(+3.07%)
Apr 19, 2006 4.169 4.232 4.130 4.187 29,555,348 +0.15(+3.68%)
Apr 18, 2006 3.972 4.102 3.950 4.038 25,301,860 +0.09(+2.38%)
Apr 17, 2006 3.965 4.082 3.924 3.945 7,450,086 -0.01(-0.20%)
Apr 13, 2006 3.958 3.952 3.894 3.952 11,341,443 -0.01(-0.14%)
Apr 12, 2006 3.959 3.993 3.948 3.958 8,786,846 -0.02(-0.45%)
Apr 11, 2006 4.060 4.073 3.937 3.976 14,830,429 -0.04(-1.06%)
Apr 10, 2006 4.075 4.090 3.981 4.018 16,459,577 -0.11(-2.73%)
Apr 07, 2006 4.229 4.229 4.106 4.131 12,927,671 -0.07(-1.78%)
Apr 06, 2006 4.205 4.244 4.168 4.206 10,103,040 +0.00(+0.03%)
Apr 05, 2006 4.176 4.221 4.138 4.205 12,568,221 +0.04(+0.94%)
Apr 04, 2006 4.199 4.216 4.149 4.166 8,776,116 +0.02(+0.40%)
Apr 03, 2006 4.064 4.210 4.064 4.149 19,617,726 +0.13(+3.31%)
Mar 31, 2006 4.021 4.071 3.975 4.016 9,531,676 -0.00(-0.11%)
Mar 30, 2006 4.111 4.127 3.976 4.021 12,909,788 +0.00(+0.06%)
Mar 29, 2006 3.964 4.032 3.958 4.018 17,018,422 +0.06(+1.58%)
Mar 28, 2006 3.952 4.076 3.921 3.956 41,753,392 -0.24(-5.68%)
Mar 27, 2006 4.194 4.222 4.130 4.194 14,850,995 -0.09(-2.11%)
Mar 24, 2006 4.354 4.361 4.261 4.285 6,394,091 -0.01(-0.13%)
Mar 23, 2006 4.395 4.406 4.239 4.290 13,736,880 -0.08(-1.94%)
Mar 22, 2006 4.291 4.402 4.291 4.375 11,711,622 +0.05(+1.16%)
Mar 21, 2006 4.475 4.475 4.295 4.325 15,256,046 -0.17(-3.69%)
Mar 20, 2006 4.569 4.612 4.453 4.490 9,983,223 -0.05(-1.21%)
Mar 17, 2006 4.533 4.569 4.481 4.545 10,562,635 +0.02(+0.35%)
Mar 16, 2006 4.571 4.613 4.506 4.529 12,715,756 +0.03(+0.60%)
Mar 15, 2006 4.472 4.529 4.424 4.503 8,846,754 +0.10(+2.18%)
Mar 14, 2006 4.300 4.415 4.267 4.406 8,423,820 +0.10(+2.36%)
Mar 13, 2006 4.333 4.397 4.289 4.305 13,224,530 +0.04(+1.05%)
Mar 10, 2006 4.155 4.293 4.084 4.260 15,050,391 +0.15(+3.70%)
Mar 09, 2006 4.295 4.338 4.083 4.108 15,881,954 -0.14(-3.29%)
Mar 08, 2006 4.280 4.282 4.123 4.248 27,481,806 -0.12(-2.72%)
Mar 07, 2006 4.466 4.470 4.283 4.366 18,049,382 -0.22(-4.71%)
Mar 06, 2006 4.760 4.760 4.535 4.582 8,903,086 -0.18(-3.74%)
Mar 03, 2006 4.748 4.792 4.703 4.760 10,751,301 -0.04(-0.93%)
Mar 02, 2006 4.778 4.900 4.744 4.805 11,970,927 -0.01(-0.23%)
Mar 01, 2006 4.731 4.857 4.692 4.816 13,102,925 +0.18(+3.86%)
Feb 28, 2006 4.670 4.650 4.508 4.637 9,842,841 -0.03(-0.72%)
Feb 27, 2006 4.641 4.746 4.609 4.670 7,780,029 +0.08(+1.85%)
Feb 24, 2006 4.496 4.626 4.496 4.585 12,685,355 +0.11(+2.55%)
Feb 23, 2006 4.594 4.605 4.440 4.471 20,649,580 -0.13(-2.73%)
Feb 22, 2006 4.552 4.603 4.525 4.597 16,929,902 -0.10(-2.17%)
Feb 21, 2006 4.651 4.704 4.611 4.698 21,878,146 +0.02(+0.43%)
Feb 17, 2006 4.697 4.763 4.642 4.678 17,994,838 -0.01(-0.17%)
Feb 16, 2006 4.452 4.730 4.429 4.686 19,927,998 +0.35(+7.99%)
Feb 15, 2006 4.289 4.378 4.250 4.339 8,188,657 +0.05(+1.17%)
Feb 14, 2006 4.210 4.342 4.139 4.289 8,439,915 +0.09(+2.10%)
Feb 13, 2006 4.283 4.355 4.182 4.201 6,753,541 -0.10(-2.37%)
Feb 10, 2006 4.362 4.393 4.283 4.302 12,652,271 +0.12(+2.83%)
Feb 09, 2006 4.127 4.244 4.111 4.184 10,749,513 +0.11(+2.77%)
Feb 08, 2006 4.008 4.082 3.997 4.071 11,852,004 -0.00(-0.08%)
Feb 07, 2006 4.173 4.192 4.053 4.074 12,216,819 -0.16(-3.85%)
Feb 06, 2006 4.309 4.330 4.216 4.238 11,632,937 +0.02(+0.37%)
Feb 03, 2006 4.082 4.260 4.082 4.222 12,781,924 -0.03(-0.68%)
Feb 02, 2006 4.412 4.421 4.188 4.251 12,877,598 -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.