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
Official Closing 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 (%)
Feb 28, 2006 4.670 4.650 4.508 4.637 9,843,195 -0.03(-0.72%)
Feb 27, 2006 4.641 4.746 4.609 4.670 7,780,309 +0.08(+1.85%)
Feb 24, 2006 4.496 4.625 4.496 4.585 12,685,812 +0.11(+2.55%)
Feb 23, 2006 4.594 4.605 4.440 4.471 20,650,322 -0.13(-2.72%)
Feb 22, 2006 4.552 4.603 4.525 4.596 16,930,510 -0.10(-2.17%)
Feb 21, 2006 4.651 4.704 4.611 4.698 21,878,934 +0.02(+0.43%)
Feb 17, 2006 4.697 4.763 4.642 4.678 17,995,486 -0.01(-0.17%)
Feb 16, 2006 4.452 4.729 4.429 4.686 19,928,716 +0.35(+7.99%)
Feb 15, 2006 4.289 4.378 4.250 4.339 8,188,952 +0.05(+1.17%)
Feb 14, 2006 4.209 4.341 4.139 4.289 8,440,218 +0.09(+2.10%)
Feb 13, 2006 4.283 4.355 4.181 4.200 6,753,784 -0.10(-2.37%)
Feb 10, 2006 4.362 4.393 4.283 4.302 12,652,727 +0.12(+2.83%)
Feb 09, 2006 4.127 4.244 4.111 4.184 10,749,900 +0.11(+2.77%)
Feb 08, 2006 4.008 4.082 3.997 4.071 11,852,431 -0.00(-0.08%)
Feb 07, 2006 4.173 4.192 4.053 4.074 12,217,258 -0.16(-3.85%)
Feb 06, 2006 4.309 4.330 4.216 4.237 11,633,355 +0.02(+0.37%)
Feb 03, 2006 4.082 4.260 4.082 4.222 12,782,384 -0.03(-0.68%)
Feb 02, 2006 4.412 4.421 4.188 4.251 12,878,061 -0.19(-4.18%)
Feb 01, 2006 4.382 4.463 4.337 4.436 12,019,643 -0.03(-0.68%)
Jan 31, 2006 4.389 4.469 4.306 4.467 14,665,539 +0.00(+0.05%)
Jan 30, 2006 4.298 4.473 4.294 4.464 15,030,366 +0.19(+4.50%)
Jan 27, 2006 4.233 4.386 4.222 4.272 21,315,598 +0.03(+0.71%)
Jan 26, 2006 4.093 4.249 4.054 4.242 20,316,792 +0.18(+4.46%)
Jan 25, 2006 4.194 4.211 4.049 4.061 8,984,777 -0.03(-0.71%)
Jan 24, 2006 3.937 4.094 3.914 4.090 15,642,883 +0.22(+5.69%)
Jan 23, 2006 3.786 3.880 3.760 3.869 7,161,532 +0.09(+2.37%)
Jan 20, 2006 3.802 3.911 3.752 3.780 9,618,755 -0.02(-0.47%)
Jan 19, 2006 3.666 3.801 3.663 3.798 14,602,946 +0.20(+5.53%)
Jan 18, 2006 3.580 3.656 3.551 3.599 12,957,644 -0.09(-2.54%)
Jan 17, 2006 3.695 3.721 3.618 3.693 14,213,081 +0.00(+0.06%)
Jan 13, 2006 3.629 3.703 3.625 3.691 8,339,175 +0.08(+2.17%)
Jan 12, 2006 3.718 3.718 3.581 3.612 7,161,532 -0.05(-1.28%)
Jan 11, 2006 3.640 3.683 3.628 3.659 6,891,488 +0.06(+1.80%)
Jan 10, 2006 3.542 3.603 3.496 3.594 10,286,711 -0.03(-0.71%)
Jan 09, 2006 3.595 3.623 3.571 3.620 9,314,732 +0.05(+1.28%)
Jan 06, 2006 3.545 3.585 3.544 3.574 9,119,799 +0.04(+1.01%)
Jan 05, 2006 3.556 3.571 3.508 3.538 7,353,782 -0.00(-0.13%)
Jan 04, 2006 3.528 3.565 3.495 3.543 14,816,656 +0.11(+3.12%)
Jan 03, 2006 3.361 3.448 3.285 3.436 20,779,980 +0.18(+5.39%)
Dec 30, 2005 3.245 3.274 3.207 3.260 2,839,039 -0.02(-0.55%)
Dec 29, 2005 3.292 3.314 3.262 3.278 5,649,465 -0.01(-0.41%)
Dec 28, 2005 3.296 3.318 3.244 3.291 7,977,924 -0.05(-1.37%)
Dec 27, 2005 3.323 3.386 3.301 3.337 5,289,108 -0.10(-2.96%)
Dec 23, 2005 3.424 3.457 3.382 3.439 3,854,834 +0.02(+0.46%)
Dec 22, 2005 3.474 3.474 3.395 3.423 8,687,908 -0.02(-0.62%)
Dec 21, 2005 3.338 3.484 3.338 3.444 13,724,855 +0.16(+4.73%)
Dec 20, 2005 3.245 3.307 3.245 3.289 8,142,454 +0.06(+1.73%)
Dec 19, 2005 3.342 3.358 3.104 3.233 16,472,688 -0.13(-3.86%)
Dec 16, 2005 3.365 3.419 3.355 3.363 10,184,774 -0.01(-0.36%)
Dec 15, 2005 3.355 3.375 3.299 3.375 10,936,784 +0.01(+0.37%)
Dec 14, 2005 3.400 3.433 3.355 3.363 12,163,607 -0.09(-2.69%)
Dec 13, 2005 3.474 3.474 3.401 3.456 12,766,288 -0.02(-0.48%)
Dec 12, 2005 3.476 3.514 3.429 3.472 10,748,111 -0.01(-0.29%)
Dec 09, 2005 3.377 3.497 3.371 3.482 23,967,752 -0.05(-1.42%)
Dec 08, 2005 3.713 3.713 3.490 3.533 18,492,654 -0.22(-5.81%)
Dec 07, 2005 3.925 3.925 3.695 3.751 19,611,280 -0.20(-5.15%)
Dec 06, 2005 3.874 3.958 3.845 3.954 17,131,702 +0.16(+4.28%)
Dec 05, 2005 3.663 3.797 3.635 3.792 22,846,442 +0.15(+4.11%)
Dec 02, 2005 3.565 3.657 3.536 3.642 12,303,100 +0.09(+2.66%)
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.