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 (%)
Jun 30, 2006 3.554 3.563 3.441 3.482 17,298,594 +0.02(+0.45%)
Jun 29, 2006 3.141 3.483 3.132 3.466 34,976,700 +0.35(+11.33%)
Jun 28, 2006 3.099 3.127 3.064 3.113 15,331,384 +0.00(+0.00%)
Jun 27, 2006 3.175 3.192 3.092 3.113 9,796,763 -0.06(-1.87%)
Jun 26, 2006 3.192 3.214 3.159 3.173 6,854,430 +0.03(+1.00%)
Jun 23, 2006 3.072 3.189 3.045 3.141 8,124,231 -0.01(-0.21%)
Jun 22, 2006 3.214 3.225 3.099 3.148 15,641,244 -0.06(-1.95%)
Jun 21, 2006 3.073 3.216 3.066 3.211 17,752,224 +0.10(+3.32%)
Jun 20, 2006 3.042 3.132 3.037 3.108 11,670,211 +0.08(+2.70%)
Jun 19, 2006 3.147 3.147 3.003 3.026 12,889,114 -0.07(-2.14%)
Jun 16, 2006 3.061 3.137 3.025 3.092 15,673,391 -0.01(-0.47%)
Jun 15, 2006 3.052 3.141 3.021 3.106 25,280,844 +0.19(+6.45%)
Jun 14, 2006 2.885 2.924 2.788 2.918 25,120,110 +0.09(+3.25%)
Jun 13, 2006 2.884 2.968 2.764 2.827 33,197,908 -0.13(-4.25%)
Jun 12, 2006 3.167 3.180 2.934 2.952 18,543,394 -0.22(-6.79%)
Jun 09, 2006 3.225 3.277 3.129 3.167 22,743,026 -0.01(-0.18%)
Jun 08, 2006 3.102 3.189 3.012 3.173 30,197,532 -0.07(-2.07%)
Jun 07, 2006 3.354 3.395 3.221 3.240 24,057,478 -0.16(-4.80%)
Jun 06, 2006 3.455 3.465 3.348 3.403 17,676,320 -0.07(-1.97%)
Jun 05, 2006 3.577 3.584 3.449 3.472 11,217,476 -0.11(-3.06%)
Jun 02, 2006 3.685 3.709 3.495 3.581 14,646,477 -0.05(-1.33%)
Jun 01, 2006 3.444 3.629 3.441 3.629 18,478,206 +0.21(+6.09%)
May 31, 2006 3.531 3.577 3.382 3.421 18,890,758 -0.05(-1.42%)
May 30, 2006 3.618 3.626 3.405 3.470 23,936,034 -0.22(-6.03%)
May 26, 2006 3.707 3.740 3.646 3.693 23,011,810 +0.06(+1.76%)
May 25, 2006 3.463 3.645 3.380 3.629 32,623,728 +0.27(+8.00%)
May 24, 2006 3.505 3.594 3.263 3.361 41,598,068 -0.22(-6.22%)
May 23, 2006 3.710 3.794 3.582 3.584 37,705,616 -0.05(-1.36%)
May 22, 2006 3.563 3.702 3.489 3.633 40,810,468 -0.19(-5.06%)
May 19, 2006 3.920 3.925 3.768 3.827 25,839,844 -0.04(-0.96%)
May 18, 2006 3.958 3.995 3.821 3.864 24,071,764 -0.07(-1.82%)
May 17, 2006 3.961 4.000 3.876 3.935 27,500,766 -0.11(-2.82%)
May 16, 2006 4.099 4.114 4.003 4.049 14,399,125 +0.02(+0.58%)
May 15, 2006 3.962 4.132 3.961 4.026 26,814,072 -0.13(-3.20%)
May 12, 2006 4.163 4.205 4.112 4.159 19,933,746 -0.12(-2.88%)
May 11, 2006 4.404 4.418 4.251 4.282 15,714,468 -0.14(-3.09%)
May 10, 2006 4.431 4.440 4.369 4.419 13,023,952 -0.04(-0.90%)
May 09, 2006 4.491 4.501 4.440 4.459 13,085,567 +0.02(+0.43%)
May 08, 2006 4.446 4.506 4.423 4.440 15,184,937 +0.01(+0.33%)
May 05, 2006 4.420 4.446 4.398 4.426 13,078,424 +0.07(+1.57%)
May 04, 2006 4.367 4.379 4.292 4.357 12,013,112 +0.04(+0.86%)
May 03, 2006 4.367 4.373 4.300 4.320 9,775,331 +0.00(+0.00%)
May 02, 2006 4.253 4.342 4.232 4.320 16,612,795 +0.10(+2.28%)
May 01, 2006 4.287 4.308 4.222 4.224 6,993,733 -0.04(-0.92%)
Apr 28, 2006 4.311 4.311 4.239 4.263 10,521,853 -0.02(-0.55%)
Apr 27, 2006 4.222 4.310 4.196 4.287 7,375,923 -0.01(-0.13%)
Apr 26, 2006 4.261 4.323 4.242 4.292 8,453,737 +0.03(+0.63%)
Apr 25, 2006 4.322 4.322 4.220 4.266 9,187,758 -0.06(-1.30%)
Apr 24, 2006 4.341 4.341 4.264 4.322 6,492,777 -0.02(-0.39%)
Apr 21, 2006 4.350 4.392 4.311 4.338 6,118,623 +0.02(+0.39%)
Apr 20, 2006 4.282 4.380 4.259 4.322 22,092,946 +0.13(+3.07%)
Apr 19, 2006 4.175 4.238 4.136 4.193 29,516,196 +0.15(+3.68%)
Apr 18, 2006 3.978 4.108 3.955 4.044 25,268,342 +0.09(+2.38%)
Apr 17, 2006 3.970 4.087 3.930 3.950 7,440,217 -0.01(-0.20%)
Apr 13, 2006 3.963 3.958 3.899 3.958 11,326,418 -0.01(-0.14%)
Apr 12, 2006 3.964 3.998 3.953 3.963 8,775,206 -0.02(-0.45%)
Apr 11, 2006 4.065 4.079 3.942 3.981 14,810,783 -0.04(-1.06%)
Apr 10, 2006 4.081 4.095 3.987 4.024 16,437,773 -0.11(-2.73%)
Apr 07, 2006 4.234 4.234 4.111 4.137 12,910,545 -0.08(-1.78%)
Apr 06, 2006 4.211 4.250 4.174 4.212 10,089,656 +0.00(+0.03%)
Apr 05, 2006 4.182 4.226 4.143 4.211 12,551,572 +0.04(+0.94%)
Apr 04, 2006 4.205 4.222 4.155 4.171 8,764,490 +0.02(+0.40%)
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.