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 +0.020 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 29, 2005 1.957 1.974 1.943 1.947 2,938,294 -0.01(-0.31%)
Jul 28, 2005 1.924 1.977 1.922 1.953 7,389,550 +0.04(+1.93%)
Jul 27, 2005 1.883 1.932 1.828 1.916 8,278,370 +0.03(+1.78%)
Jul 26, 2005 1.784 1.892 1.783 1.883 6,064,367 +0.06(+3.31%)
Jul 25, 2005 1.816 1.878 1.815 1.822 8,900,724 -0.10(-5.32%)
Jul 22, 2005 1.981 1.981 1.913 1.925 5,102,223 -0.08(-4.12%)
Jul 21, 2005 2.019 2.044 1.983 2.007 4,022,047 -0.01(-0.58%)
Jul 20, 2005 1.973 2.024 1.963 2.019 6,230,685 +0.01(+0.36%)
Jul 19, 2005 1.996 2.021 1.976 2.012 7,641,710 -0.00(-0.19%)
Jul 18, 2005 1.974 2.036 1.960 2.016 6,686,720 +0.04(+2.10%)
Jul 15, 2005 1.957 1.993 1.949 1.974 3,514,149 -0.01(-0.40%)
Jul 14, 2005 1.985 1.992 1.972 1.982 9,657,205 +0.03(+1.31%)
Jul 13, 2005 1.936 1.971 1.936 1.957 7,462,873 +0.03(+1.42%)
Jul 12, 2005 1.921 1.957 1.921 1.929 3,719,812 +0.01(+0.44%)
Jul 11, 2005 1.873 1.929 1.873 1.921 6,781,504 +0.06(+3.18%)
Jul 08, 2005 1.890 1.902 1.855 1.861 10,184,774 -0.02(-1.22%)
Jul 07, 2005 1.850 1.887 1.845 1.884 7,604,154 +0.01(+0.48%)
Jul 06, 2005 1.901 1.907 1.857 1.875 8,287,312 -0.05(-2.61%)
Jul 05, 2005 1.973 1.985 1.922 1.926 6,785,080 -0.07(-3.42%)
Jul 01, 2005 1.996 2.009 1.987 1.994 6,103,711 +0.02(+0.76%)
Jun 30, 2005 1.975 2.001 1.962 1.979 4,293,879 +0.01(+0.26%)
Jun 29, 2005 1.976 1.983 1.963 1.974 5,511,760 +0.02(+1.06%)
Jun 28, 2005 1.935 1.966 1.929 1.953 1,917,134 +0.02(+0.78%)
Jun 27, 2005 1.864 1.951 1.856 1.938 10,113,239 +0.06(+3.12%)
Jun 24, 2005 1.873 1.899 1.870 1.879 3,442,614 +0.01(+0.54%)
Jun 23, 2005 1.897 1.897 1.860 1.869 6,345,141 -0.04(-2.14%)
Jun 22, 2005 1.956 1.963 1.903 1.910 5,325,769 -0.04(-2.29%)
Jun 21, 2005 2.017 2.040 1.934 1.955 7,917,119 -0.01(-0.48%)
Jun 20, 2005 1.957 1.976 1.927 1.964 1,808,043 -0.00(-0.08%)
Jun 17, 2005 1.957 1.999 1.950 1.966 6,493,576 +0.02(+1.01%)
Jun 16, 2005 1.920 1.946 1.913 1.946 8,165,703 +0.05(+2.78%)
Jun 15, 2005 1.845 1.911 1.834 1.894 12,749,299 +0.00(+0.06%)
Jun 14, 2005 1.831 1.912 1.784 1.893 8,891,782 +0.07(+3.83%)
Jun 13, 2005 1.858 1.866 1.815 1.823 4,313,551 -0.01(-0.61%)
Jun 10, 2005 1.828 1.854 1.817 1.834 7,766,896 +0.04(+2.28%)
Jun 09, 2005 1.793 1.826 1.784 1.793 5,971,371 -0.05(-2.82%)
Jun 08, 2005 1.897 1.903 1.832 1.845 5,325,769 -0.04(-2.02%)
Jun 07, 2005 1.901 1.940 1.873 1.883 20,197,866 -0.02(-1.09%)
Jun 06, 2005 1.854 1.911 1.842 1.904 19,042,578 +0.01(+0.59%)
Jun 03, 2005 1.855 1.902 1.844 1.893 11,422,327 +0.05(+2.73%)
Jun 02, 2005 1.801 1.844 1.799 1.842 31,677,420 +0.06(+3.29%)
Jun 01, 2005 1.783 1.798 1.774 1.784 7,482,545 -0.00(-0.22%)
May 31, 2005 1.817 1.820 1.788 1.788 7,314,438 -0.03(-1.78%)
May 27, 2005 1.817 1.827 1.806 1.820 7,926,061 +0.01(+0.62%)
May 26, 2005 1.805 1.823 1.798 1.809 5,574,353 +0.00(+0.22%)
May 25, 2005 1.803 1.809 1.787 1.805 8,104,898 +0.02(+0.87%)
May 24, 2005 1.795 1.795 1.768 1.789 5,619,062 -0.01(-0.31%)
May 23, 2005 1.811 1.811 1.792 1.795 10,499,528 -0.01(-0.47%)
May 20, 2005 1.845 1.845 1.795 1.803 9,015,180 -0.04(-2.09%)
May 19, 2005 1.848 1.863 1.827 1.842 9,499,828 -0.01(-0.33%)
May 18, 2005 1.817 1.871 1.815 1.848 13,307,271 +0.05(+2.99%)
May 17, 2005 1.784 1.798 1.773 1.794 10,281,346 -0.01(-0.80%)
May 16, 2005 1.775 1.825 1.753 1.809 9,662,570 +0.04(+2.02%)
May 13, 2005 1.777 1.803 1.749 1.773 14,196,091 -0.00(-0.19%)
May 12, 2005 1.860 1.864 1.755 1.776 11,531,418 -0.09(-4.77%)
May 11, 2005 1.882 1.884 1.816 1.865 10,946,620 -0.02(-1.19%)
May 10, 2005 1.952 1.954 1.874 1.888 11,987,453 -0.07(-3.57%)
May 09, 2005 1.919 1.963 1.919 1.958 16,240,199 +0.09(+4.88%)
May 06, 2005 1.888 1.900 1.861 1.867 5,272,118 -0.02(-0.80%)
May 05, 2005 1.890 1.914 1.842 1.882 7,174,945 +0.00(+0.12%)
May 04, 2005 1.781 1.887 1.781 1.879 9,351,393 +0.08(+4.70%)
May 03, 2005 1.812 1.813 1.784 1.795 4,708,781 -0.01(-0.62%)
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.