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 )

2.710 -0.010 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Aug 31, 2006 3.708 3.712 3.619 3.655 8,403,294 +0.00(+0.03%)
Aug 30, 2006 3.669 3.694 3.632 3.654 5,218,708 +0.01(+0.21%)
Aug 29, 2006 3.679 3.679 3.594 3.646 9,675,516 +0.02(+0.62%)
Aug 28, 2006 3.487 3.643 3.482 3.623 7,764,049 +0.14(+3.91%)
Aug 25, 2006 3.541 3.594 3.474 3.487 9,581,510 -0.05(-1.51%)
Aug 24, 2006 3.576 3.599 3.464 3.541 15,361,572 -0.02(-0.63%)
Aug 23, 2006 3.641 3.678 3.563 3.563 10,372,060 -0.10(-2.86%)
Aug 22, 2006 3.669 3.726 3.618 3.668 7,020,949 -0.03(-0.73%)
Aug 21, 2006 3.697 3.712 3.674 3.695 7,898,344 -0.03(-0.93%)
Aug 18, 2006 3.781 3.792 3.724 3.729 8,819,609 -0.07(-1.91%)
Aug 17, 2006 3.790 3.850 3.761 3.802 11,427,620 +0.04(+1.04%)
Aug 16, 2006 3.803 3.828 3.713 3.763 12,556,594 +0.04(+0.96%)
Aug 15, 2006 3.630 3.744 3.610 3.727 8,482,976 +0.17(+4.87%)
Aug 14, 2006 3.667 3.668 3.547 3.554 4,634,077 -0.07(-1.82%)
Aug 11, 2006 3.659 3.665 3.598 3.620 8,548,332 -0.04(-1.04%)
Aug 10, 2006 3.582 3.659 3.553 3.658 10,184,047 +0.05(+1.42%)
Aug 09, 2006 3.708 3.755 3.585 3.607 11,222,596 -0.03(-0.92%)
Aug 08, 2006 3.731 3.765 3.619 3.640 15,512,878 -0.05(-1.39%)
Aug 07, 2006 3.775 3.786 3.671 3.692 13,019,465 -0.10(-2.62%)
Aug 04, 2006 3.798 3.851 3.743 3.791 11,661,294 +0.08(+2.29%)
Aug 03, 2006 3.719 3.733 3.668 3.706 11,001,457 -0.01(-0.36%)
Aug 02, 2006 3.724 3.752 3.671 3.719 9,127,592 +0.05(+1.40%)
Aug 01, 2006 3.696 3.696 3.622 3.668 9,073,874 -0.08(-2.06%)
Jul 31, 2006 3.752 3.779 3.710 3.745 11,843,935 -0.01(-0.18%)
Jul 28, 2006 3.608 3.764 3.608 3.752 14,041,003 +0.16(+4.32%)
Jul 27, 2006 3.664 3.685 3.545 3.597 13,877,163 -0.02(-0.49%)
Jul 26, 2006 3.576 3.648 3.531 3.614 11,623,691 +0.01(+0.28%)
Jul 25, 2006 3.556 3.608 3.519 3.604 8,721,126 +0.04(+1.22%)
Jul 24, 2006 3.463 3.569 3.458 3.561 9,504,514 +0.18(+5.28%)
Jul 21, 2006 3.431 3.431 3.358 3.382 8,670,989 -0.00(-0.07%)
Jul 20, 2006 3.488 3.525 3.381 3.384 11,562,810 -0.09(-2.57%)
Jul 19, 2006 3.209 3.474 3.197 3.474 15,448,416 +0.27(+8.59%)
Jul 18, 2006 3.236 3.278 3.116 3.199 13,756,297 +0.01(+0.28%)
Jul 17, 2006 3.198 3.260 3.178 3.190 7,952,062 -0.04(-1.35%)
Jul 14, 2006 3.292 3.294 3.202 3.234 12,214,589 -0.02(-0.65%)
Jul 13, 2006 3.372 3.372 3.236 3.255 13,865,524 -0.16(-4.77%)
Jul 12, 2006 3.508 3.525 3.397 3.418 7,171,360 -0.09(-2.58%)
Jul 11, 2006 3.454 3.508 3.388 3.508 5,484,613 +0.02(+0.58%)
Jul 10, 2006 3.541 3.563 3.444 3.488 5,195,431 +0.02(+0.64%)
Jul 07, 2006 3.575 3.594 3.459 3.466 8,373,749 -0.11(-3.06%)
Jul 06, 2006 3.546 3.617 3.544 3.575 9,564,499 +0.07(+1.94%)
Jul 05, 2006 3.557 3.568 3.460 3.507 13,949,682 -0.13(-3.62%)
Jul 03, 2006 3.549 3.643 3.545 3.639 8,889,442 +0.17(+4.79%)
Jun 30, 2006 3.545 3.554 3.432 3.473 17,343,768 +0.02(+0.45%)
Jun 29, 2006 3.133 3.474 3.124 3.457 35,068,040 +0.35(+11.33%)
Jun 28, 2006 3.091 3.119 3.056 3.105 15,371,420 +0.00(+0.00%)
Jun 27, 2006 3.167 3.183 3.084 3.105 9,822,346 -0.06(-1.87%)
Jun 26, 2006 3.183 3.206 3.151 3.164 6,872,329 +0.03(+1.00%)
Jun 23, 2006 3.064 3.181 3.037 3.133 8,145,447 -0.01(-0.21%)
Jun 22, 2006 3.206 3.217 3.091 3.140 15,682,090 -0.06(-1.95%)
Jun 21, 2006 3.065 3.208 3.058 3.202 17,798,580 +0.10(+3.32%)
Jun 20, 2006 3.034 3.124 3.029 3.100 11,700,687 +0.08(+2.70%)
Jun 19, 2006 3.139 3.139 2.996 3.018 12,922,772 -0.07(-2.14%)
Jun 16, 2006 3.053 3.129 3.017 3.084 15,714,320 -0.01(-0.47%)
Jun 15, 2006 3.044 3.133 3.014 3.098 25,346,862 +0.19(+6.45%)
Jun 14, 2006 2.877 2.916 2.781 2.911 25,185,708 +0.09(+3.25%)
Jun 13, 2006 2.876 2.960 2.757 2.819 33,284,600 -0.13(-4.25%)
Jun 12, 2006 3.159 3.172 2.926 2.944 18,591,818 -0.21(-6.79%)
Jun 09, 2006 3.217 3.268 3.121 3.159 22,802,418 -0.01(-0.18%)
Jun 08, 2006 3.094 3.181 3.005 3.164 30,276,388 -0.07(-2.07%)
Jun 07, 2006 3.345 3.387 3.212 3.231 24,120,300 -0.16(-4.80%)
Jun 06, 2006 3.446 3.456 3.340 3.394 17,722,480 -0.07(-1.97%)
Jun 05, 2006 3.568 3.574 3.440 3.463 11,246,769 -0.11(-3.06%)
Jun 02, 2006 3.676 3.699 3.486 3.572 14,684,724 -0.05(-1.33%)
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.