Skip to main content

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

Historical Prices

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.