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 )

2.760 -0.010 (-0.36%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 19, 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 4.136 4.149 4.099 4.137 8,460,069 +0.00(+0.03%)
Oct 30, 2006 4.177 4.177 4.083 4.136 11,917,624 -0.10(-2.35%)
Oct 27, 2006 4.247 4.284 4.197 4.236 11,375,246 -0.01(-0.27%)
Oct 26, 2006 4.332 4.332 4.224 4.247 10,786,155 -0.05(-1.13%)
Oct 25, 2006 4.285 4.305 4.234 4.296 11,034,421 -0.00(-0.11%)
Oct 24, 2006 4.289 4.329 4.252 4.300 11,673,684 +0.02(+0.57%)
Oct 23, 2006 4.133 4.288 4.129 4.276 13,154,628 +0.10(+2.38%)
Oct 20, 2006 4.240 4.240 4.150 4.177 7,798,315 -0.06(-1.50%)
Oct 19, 2006 4.201 4.273 4.184 4.240 8,583,769 +0.02(+0.44%)
Oct 18, 2006 4.230 4.273 4.199 4.222 11,257,601 +0.03(+0.63%)
Oct 17, 2006 4.196 4.278 4.127 4.195 13,477,287 -0.08(-1.87%)
Oct 16, 2006 4.222 4.278 4.182 4.275 10,297,409 +0.03(+0.79%)
Oct 13, 2006 4.200 4.266 4.200 4.241 9,064,730 -0.00(-0.03%)
Oct 12, 2006 4.110 4.253 4.110 4.243 14,395,958 +0.11(+2.66%)
Oct 11, 2006 4.060 4.182 4.030 4.133 17,696,942 +0.02(+0.39%)
Oct 10, 2006 4.072 4.130 4.072 4.117 14,901,140 +0.05(+1.28%)
Oct 09, 2006 4.023 4.097 4.000 4.065 16,141,604 +0.06(+1.44%)
Oct 06, 2006 3.977 4.046 3.942 4.007 19,202,106 -0.06(-1.53%)
Oct 05, 2006 4.000 4.084 3.969 4.069 12,969,510 +0.08(+2.06%)
Oct 04, 2006 3.813 4.000 3.785 3.987 14,644,223 +0.17(+4.58%)
Oct 03, 2006 3.896 3.896 3.788 3.813 9,171,995 -0.15(-3.82%)
Oct 02, 2006 3.943 3.977 3.904 3.964 11,357,080 +0.11(+2.82%)
Sep 29, 2006 3.817 3.867 3.808 3.855 9,473,893 -0.00(-0.06%)
Sep 28, 2006 3.840 3.868 3.804 3.858 7,063,898 +0.03(+0.69%)
Sep 27, 2006 3.773 3.837 3.763 3.831 14,758,408 +0.06(+1.56%)
Sep 26, 2006 3.761 3.801 3.703 3.772 15,265,320 +0.05(+1.37%)
Sep 25, 2006 3.581 3.744 3.581 3.721 12,011,914 +0.03(+0.75%)
Sep 22, 2006 3.672 3.698 3.577 3.693 16,018,768 -0.02(-0.44%)
Sep 21, 2006 3.803 3.869 3.655 3.710 16,797,302 -0.12(-3.02%)
Sep 20, 2006 3.917 3.937 3.786 3.825 9,000,717 -0.04(-0.96%)
Sep 19, 2006 3.965 3.965 3.794 3.862 10,621,798 -0.11(-2.71%)
Sep 18, 2006 3.987 4.016 3.898 3.970 9,793,092 +0.07(+1.75%)
Sep 15, 2006 3.912 3.942 3.874 3.902 11,184,938 +0.04(+0.96%)
Sep 14, 2006 3.912 3.912 3.843 3.865 6,391,763 -0.05(-1.21%)
Sep 13, 2006 3.866 3.967 3.866 3.912 9,754,165 +0.03(+0.86%)
Sep 12, 2006 3.717 3.881 3.717 3.878 9,874,405 +0.18(+4.84%)
Sep 11, 2006 3.730 3.756 3.675 3.699 8,952,275 -0.06(-1.60%)
Sep 08, 2006 3.745 3.795 3.733 3.759 5,580,358 +0.02(+0.65%)
Sep 07, 2006 3.727 3.757 3.637 3.735 7,609,736 -0.02(-0.40%)
Sep 06, 2006 3.782 3.809 3.734 3.750 11,337,184 -0.12(-3.02%)
Sep 05, 2006 3.884 3.889 3.818 3.867 9,026,668 +0.01(+0.21%)
Sep 01, 2006 3.785 3.917 3.779 3.859 11,806,900 +0.08(+2.02%)
Aug 31, 2006 3.838 3.841 3.745 3.782 8,119,244 +0.00(+0.03%)
Aug 30, 2006 3.798 3.823 3.759 3.781 5,042,305 +0.01(+0.21%)
Aug 29, 2006 3.808 3.808 3.720 3.773 9,348,462 +0.02(+0.62%)
Aug 28, 2006 3.609 3.771 3.603 3.750 7,501,607 +0.14(+3.91%)
Aug 25, 2006 3.665 3.720 3.595 3.609 9,257,634 -0.06(-1.51%)
Aug 24, 2006 3.702 3.725 3.585 3.665 14,842,317 -0.02(-0.63%)
Aug 23, 2006 3.769 3.807 3.688 3.688 10,021,462 -0.11(-2.86%)
Aug 22, 2006 3.798 3.856 3.744 3.796 6,783,625 -0.03(-0.73%)
Aug 21, 2006 3.826 3.841 3.802 3.824 7,631,362 -0.04(-0.93%)
Aug 18, 2006 3.913 3.925 3.854 3.860 8,521,486 -0.08(-1.91%)
Aug 17, 2006 3.922 3.985 3.892 3.935 11,041,341 +0.04(+1.04%)
Aug 16, 2006 3.936 3.962 3.843 3.895 12,132,154 +0.04(+0.96%)
Aug 15, 2006 3.757 3.875 3.736 3.858 8,196,232 +0.18(+4.87%)
Aug 14, 2006 3.795 3.796 3.672 3.678 4,477,435 -0.07(-1.82%)
Aug 11, 2006 3.787 3.793 3.724 3.747 8,259,380 -0.04(-1.04%)
Aug 10, 2006 3.707 3.787 3.677 3.786 9,839,804 +0.05(+1.42%)
Aug 09, 2006 3.838 3.887 3.711 3.733 10,843,248 -0.03(-0.92%)
Aug 08, 2006 3.861 3.897 3.745 3.767 14,988,508 -0.05(-1.39%)
Aug 07, 2006 3.907 3.919 3.800 3.821 12,579,378 -0.10(-2.62%)
Aug 04, 2006 3.930 3.986 3.874 3.924 11,267,116 +0.09(+2.29%)
Aug 03, 2006 3.850 3.863 3.796 3.836 10,629,583 -0.01(-0.36%)
Aug 02, 2006 3.854 3.883 3.800 3.850 8,819,059 +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.