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: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2006 3.996 4.009 3.961 3.998 8,756,042 +0.00(+0.03%)
Oct 30, 2006 4.036 4.036 3.945 3.996 12,334,560 -0.10(-2.35%)
Oct 27, 2006 4.104 4.139 4.056 4.092 11,773,206 -0.01(-0.27%)
Oct 26, 2006 4.185 4.185 4.081 4.104 11,163,506 -0.05(-1.13%)
Oct 25, 2006 4.141 4.160 4.091 4.151 11,420,458 -0.00(-0.11%)
Oct 24, 2006 4.144 4.183 4.108 4.155 12,082,085 +0.02(+0.57%)
Oct 23, 2006 3.993 4.143 3.990 4.132 13,614,840 +0.10(+2.38%)
Oct 20, 2006 4.097 4.097 4.010 4.036 8,071,137 -0.06(-1.50%)
Oct 19, 2006 4.059 4.128 4.042 4.097 8,884,070 +0.02(+0.44%)
Oct 18, 2006 4.087 4.128 4.057 4.079 11,651,445 +0.03(+0.63%)
Oct 17, 2006 4.054 4.134 3.987 4.053 13,948,787 -0.08(-1.87%)
Oct 16, 2006 4.079 4.134 4.041 4.130 10,657,661 +0.03(+0.79%)
Oct 13, 2006 4.058 4.122 4.058 4.098 9,381,858 -0.00(-0.03%)
Oct 12, 2006 3.971 4.109 3.971 4.099 14,899,597 +0.11(+2.66%)
Oct 11, 2006 3.923 4.041 3.894 3.993 18,316,064 +0.02(+0.39%)
Oct 10, 2006 3.934 3.991 3.934 3.977 15,422,452 +0.05(+1.28%)
Oct 09, 2006 3.887 3.958 3.865 3.927 16,706,314 +0.06(+1.44%)
Oct 06, 2006 3.842 3.909 3.809 3.871 19,873,888 -0.06(-1.53%)
Oct 05, 2006 3.865 3.946 3.834 3.932 13,423,246 +0.08(+2.06%)
Oct 04, 2006 3.684 3.865 3.657 3.852 15,156,548 +0.17(+4.58%)
Oct 03, 2006 3.764 3.764 3.660 3.684 9,492,875 -0.15(-3.82%)
Oct 02, 2006 3.810 3.842 3.772 3.830 11,754,405 +0.10(+2.82%)
Sep 29, 2006 3.688 3.736 3.679 3.725 9,805,335 -0.00(-0.06%)
Sep 28, 2006 3.710 3.737 3.676 3.727 7,311,026 +0.03(+0.69%)
Sep 27, 2006 3.646 3.707 3.636 3.702 15,274,728 +0.06(+1.56%)
Sep 26, 2006 3.633 3.673 3.578 3.645 15,799,374 +0.05(+1.37%)
Sep 25, 2006 3.460 3.618 3.460 3.595 12,432,148 +0.03(+0.75%)
Sep 22, 2006 3.547 3.573 3.456 3.569 16,579,181 -0.02(-0.44%)
Sep 21, 2006 3.675 3.738 3.532 3.584 17,384,952 -0.11(-3.02%)
Sep 20, 2006 3.784 3.804 3.658 3.696 9,315,605 -0.04(-0.96%)
Sep 19, 2006 3.831 3.831 3.666 3.732 10,993,399 -0.10(-2.71%)
Sep 18, 2006 3.852 3.880 3.766 3.836 10,135,701 +0.07(+1.75%)
Sep 15, 2006 3.780 3.809 3.743 3.770 11,576,240 +0.04(+0.96%)
Sep 14, 2006 3.780 3.780 3.713 3.734 6,615,378 -0.05(-1.21%)
Sep 13, 2006 3.735 3.833 3.735 3.780 10,095,412 +0.03(+0.86%)
Sep 12, 2006 3.591 3.750 3.591 3.747 10,219,859 +0.17(+4.84%)
Sep 11, 2006 3.604 3.629 3.551 3.574 9,265,468 -0.06(-1.60%)
Sep 08, 2006 3.619 3.667 3.607 3.632 5,775,586 +0.02(+0.65%)
Sep 07, 2006 3.601 3.630 3.514 3.609 7,875,961 -0.01(-0.40%)
Sep 06, 2006 3.655 3.680 3.608 3.623 11,733,813 -0.11(-3.02%)
Sep 05, 2006 3.753 3.757 3.689 3.736 9,342,464 +0.01(+0.21%)
Sep 01, 2006 3.657 3.784 3.651 3.728 12,219,961 +0.07(+2.02%)
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%)
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.