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: 6:30 PM EDT, May 6, 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 (%)
Jul 31, 2006 3.752 3.778 3.710 3.745 11,844,363 -0.01(-0.18%)
Jul 28, 2006 3.608 3.764 3.608 3.752 14,041,511 +0.16(+4.32%)
Jul 27, 2006 3.663 3.685 3.545 3.596 13,877,665 -0.02(-0.49%)
Jul 26, 2006 3.576 3.648 3.531 3.614 11,624,111 +0.01(+0.28%)
Jul 25, 2006 3.556 3.608 3.519 3.604 8,721,441 +0.04(+1.22%)
Jul 24, 2006 3.462 3.568 3.458 3.561 9,504,857 +0.18(+5.28%)
Jul 21, 2006 3.431 3.431 3.357 3.382 8,671,302 -0.00(-0.07%)
Jul 20, 2006 3.488 3.525 3.381 3.384 11,563,228 -0.09(-2.57%)
Jul 19, 2006 3.209 3.474 3.197 3.474 15,448,975 +0.27(+8.59%)
Jul 18, 2006 3.236 3.278 3.116 3.199 13,756,795 +0.01(+0.28%)
Jul 17, 2006 3.198 3.260 3.178 3.190 7,952,349 -0.04(-1.35%)
Jul 14, 2006 3.292 3.294 3.202 3.233 12,215,031 -0.02(-0.65%)
Jul 13, 2006 3.372 3.372 3.236 3.255 13,866,026 -0.16(-4.77%)
Jul 12, 2006 3.508 3.525 3.397 3.418 7,171,619 -0.09(-2.58%)
Jul 11, 2006 3.453 3.508 3.388 3.508 5,484,811 +0.02(+0.58%)
Jul 10, 2006 3.541 3.563 3.443 3.488 5,195,618 +0.02(+0.64%)
Jul 07, 2006 3.575 3.594 3.459 3.466 8,374,051 -0.11(-3.06%)
Jul 06, 2006 3.546 3.617 3.544 3.575 9,564,845 +0.07(+1.94%)
Jul 05, 2006 3.557 3.567 3.460 3.507 13,950,187 -0.13(-3.62%)
Jul 03, 2006 3.548 3.643 3.545 3.639 8,889,763 +0.17(+4.79%)
Jun 30, 2006 3.545 3.554 3.432 3.472 17,344,396 +0.02(+0.45%)
Jun 29, 2006 3.133 3.474 3.124 3.457 35,069,308 +0.35(+11.33%)
Jun 28, 2006 3.090 3.118 3.056 3.105 15,371,976 +0.00(+0.00%)
Jun 27, 2006 3.166 3.183 3.084 3.105 9,822,701 -0.06(-1.87%)
Jun 26, 2006 3.183 3.206 3.151 3.164 6,872,578 +0.03(+1.00%)
Jun 23, 2006 3.064 3.181 3.037 3.133 8,145,741 -0.01(-0.21%)
Jun 22, 2006 3.206 3.217 3.090 3.140 15,682,657 -0.06(-1.95%)
Jun 21, 2006 3.065 3.208 3.058 3.202 17,799,224 +0.10(+3.32%)
Jun 20, 2006 3.034 3.124 3.029 3.099 11,701,110 +0.08(+2.70%)
Jun 19, 2006 3.139 3.139 2.996 3.018 12,923,240 -0.07(-2.14%)
Jun 16, 2006 3.052 3.128 3.017 3.084 15,714,889 -0.01(-0.47%)
Jun 15, 2006 3.044 3.133 3.013 3.098 25,347,778 +0.19(+6.45%)
Jun 14, 2006 2.877 2.916 2.781 2.911 25,186,618 +0.09(+3.25%)
Jun 13, 2006 2.876 2.960 2.757 2.819 33,285,802 -0.13(-4.25%)
Jun 12, 2006 3.159 3.172 2.926 2.944 18,592,490 -0.21(-6.79%)
Jun 09, 2006 3.217 3.268 3.121 3.159 22,803,242 -0.01(-0.18%)
Jun 08, 2006 3.094 3.181 3.004 3.164 30,277,484 -0.07(-2.07%)
Jun 07, 2006 3.345 3.386 3.212 3.231 24,121,172 -0.16(-4.80%)
Jun 06, 2006 3.446 3.456 3.340 3.394 17,723,120 -0.07(-1.97%)
Jun 05, 2006 3.567 3.574 3.440 3.462 11,247,176 -0.11(-3.06%)
Jun 02, 2006 3.676 3.699 3.486 3.572 14,685,255 -0.05(-1.33%)
Jun 01, 2006 3.434 3.620 3.432 3.620 18,527,130 +0.21(+6.09%)
May 31, 2006 3.522 3.567 3.373 3.412 18,940,774 -0.05(-1.42%)
May 30, 2006 3.609 3.617 3.397 3.461 23,999,406 -0.22(-6.03%)
May 26, 2006 3.697 3.730 3.637 3.684 23,072,736 +0.06(+1.76%)
May 25, 2006 3.453 3.636 3.371 3.620 32,710,104 +0.27(+8.00%)
May 24, 2006 3.496 3.584 3.255 3.352 41,708,204 -0.22(-6.22%)
May 23, 2006 3.700 3.784 3.573 3.574 37,805,444 -0.05(-1.36%)
May 22, 2006 3.554 3.692 3.480 3.623 40,918,520 -0.19(-5.06%)
May 19, 2006 3.909 3.915 3.758 3.816 25,908,258 -0.04(-0.96%)
May 18, 2006 3.947 3.984 3.811 3.853 24,135,498 -0.07(-1.82%)
May 17, 2006 3.950 3.990 3.866 3.925 27,573,578 -0.11(-2.82%)
May 16, 2006 4.088 4.104 3.993 4.039 14,437,248 +0.02(+0.58%)
May 15, 2006 3.952 4.121 3.950 4.015 26,885,066 -0.13(-3.20%)
May 12, 2006 4.152 4.194 4.101 4.148 19,986,524 -0.12(-2.88%)
May 11, 2006 4.393 4.406 4.240 4.271 15,756,074 -0.14(-3.09%)
May 10, 2006 4.420 4.429 4.357 4.407 13,058,435 -0.04(-0.90%)
May 09, 2006 4.479 4.489 4.429 4.448 13,120,213 +0.02(+0.43%)
May 08, 2006 4.434 4.494 4.412 4.429 15,225,141 +0.01(+0.33%)
May 05, 2006 4.408 4.434 4.386 4.414 13,113,050 +0.07(+1.57%)
May 04, 2006 4.356 4.367 4.281 4.346 12,044,918 +0.04(+0.86%)
May 03, 2006 4.356 4.362 4.289 4.309 9,801,213 +0.00(+0.00%)
May 02, 2006 4.242 4.330 4.221 4.309 16,656,779 +0.10(+2.28%)
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.