Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.865 -0.045 (-1.55%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 3.718 3.721 3.628 3.664 8,381,407 +0.00(+0.03%)
Aug 30, 2006 3.679 3.703 3.642 3.663 5,205,116 +0.01(+0.21%)
Aug 29, 2006 3.689 3.689 3.604 3.655 9,650,316 +0.02(+0.62%)
Aug 28, 2006 3.496 3.653 3.491 3.633 7,743,827 +0.14(+3.91%)
Aug 25, 2006 3.550 3.603 3.483 3.496 9,556,554 -0.05(-1.51%)
Aug 24, 2006 3.586 3.608 3.473 3.550 15,321,562 -0.02(-0.63%)
Aug 23, 2006 3.651 3.688 3.572 3.572 10,345,046 -0.11(-2.86%)
Aug 22, 2006 3.679 3.736 3.627 3.678 7,002,662 -0.03(-0.73%)
Aug 21, 2006 3.707 3.721 3.683 3.704 7,877,772 -0.03(-0.93%)
Aug 18, 2006 3.791 3.802 3.734 3.739 8,796,637 -0.07(-1.91%)
Aug 17, 2006 3.800 3.860 3.771 3.812 11,397,856 +0.04(+1.04%)
Aug 16, 2006 3.813 3.838 3.722 3.773 12,523,890 +0.04(+0.96%)
Aug 15, 2006 3.640 3.754 3.619 3.737 8,460,881 +0.17(+4.87%)
Aug 14, 2006 3.676 3.678 3.557 3.563 4,622,007 -0.07(-1.82%)
Aug 11, 2006 3.669 3.674 3.607 3.629 8,526,068 -0.04(-1.04%)
Aug 10, 2006 3.591 3.669 3.562 3.668 10,157,522 +0.05(+1.42%)
Aug 09, 2006 3.718 3.765 3.595 3.616 11,193,366 -0.03(-0.92%)
Aug 08, 2006 3.740 3.775 3.628 3.650 15,472,473 -0.05(-1.39%)
Aug 07, 2006 3.785 3.796 3.681 3.701 12,985,555 -0.10(-2.62%)
Aug 04, 2006 3.808 3.861 3.753 3.801 11,630,921 +0.09(+2.29%)
Aug 03, 2006 3.729 3.743 3.678 3.716 10,972,803 -0.01(-0.36%)
Aug 02, 2006 3.734 3.762 3.681 3.729 9,103,819 +0.05(+1.40%)
Aug 01, 2006 3.706 3.706 3.632 3.678 9,050,241 -0.08(-2.06%)
Jul 31, 2006 3.762 3.788 3.720 3.755 11,813,087 -0.01(-0.18%)
Jul 28, 2006 3.617 3.774 3.617 3.762 14,004,432 +0.16(+4.32%)
Jul 27, 2006 3.673 3.694 3.554 3.606 13,841,019 -0.02(-0.49%)
Jul 26, 2006 3.586 3.657 3.540 3.624 11,593,416 +0.01(+0.28%)
Jul 25, 2006 3.566 3.617 3.529 3.614 8,698,411 +0.04(+1.22%)
Jul 24, 2006 3.472 3.578 3.467 3.570 9,479,759 +0.18(+5.28%)
Jul 21, 2006 3.440 3.440 3.366 3.391 8,648,404 -0.00(-0.07%)
Jul 20, 2006 3.497 3.534 3.390 3.393 11,532,694 -0.09(-2.57%)
Jul 19, 2006 3.217 3.483 3.205 3.483 15,408,180 +0.28(+8.59%)
Jul 18, 2006 3.244 3.287 3.124 3.207 13,720,468 +0.01(+0.28%)
Jul 17, 2006 3.206 3.269 3.186 3.198 7,931,350 -0.04(-1.35%)
Jul 14, 2006 3.300 3.302 3.211 3.242 12,182,776 -0.02(-0.65%)
Jul 13, 2006 3.381 3.381 3.244 3.263 13,829,410 -0.16(-4.77%)
Jul 12, 2006 3.517 3.534 3.405 3.427 7,152,681 -0.09(-2.58%)
Jul 11, 2006 3.463 3.517 3.397 3.517 5,470,328 +0.02(+0.58%)
Jul 10, 2006 3.550 3.572 3.453 3.497 5,181,899 +0.02(+0.64%)
Jul 07, 2006 3.585 3.604 3.468 3.475 8,351,939 -0.11(-3.06%)
Jul 06, 2006 3.556 3.626 3.553 3.585 9,539,588 +0.07(+1.94%)
Jul 05, 2006 3.567 3.577 3.469 3.516 13,913,350 -0.13(-3.62%)
Jul 03, 2006 3.558 3.653 3.554 3.648 8,866,289 +0.17(+4.79%)
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%)
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.