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 )

2.705 -0.045 (-1.64%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 30, 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 (%)
Dec 30, 2005 3.245 3.274 3.207 3.260 2,839,039 -0.02(-0.55%)
Dec 29, 2005 3.292 3.314 3.262 3.278 5,649,465 -0.01(-0.41%)
Dec 28, 2005 3.296 3.318 3.244 3.291 7,977,924 -0.05(-1.37%)
Dec 27, 2005 3.323 3.386 3.301 3.337 5,289,108 -0.10(-2.96%)
Dec 23, 2005 3.424 3.457 3.382 3.439 3,854,834 +0.02(+0.46%)
Dec 22, 2005 3.474 3.474 3.395 3.423 8,687,908 -0.02(-0.62%)
Dec 21, 2005 3.338 3.484 3.338 3.444 13,724,855 +0.16(+4.73%)
Dec 20, 2005 3.245 3.307 3.245 3.289 8,142,454 +0.06(+1.73%)
Dec 19, 2005 3.342 3.358 3.104 3.233 16,472,688 -0.13(-3.86%)
Dec 16, 2005 3.365 3.419 3.355 3.363 10,184,774 -0.01(-0.36%)
Dec 15, 2005 3.355 3.375 3.299 3.375 10,936,784 +0.01(+0.37%)
Dec 14, 2005 3.400 3.433 3.355 3.363 12,163,607 -0.09(-2.69%)
Dec 13, 2005 3.474 3.474 3.401 3.456 12,766,288 -0.02(-0.48%)
Dec 12, 2005 3.476 3.514 3.429 3.472 10,748,111 -0.01(-0.29%)
Dec 09, 2005 3.377 3.497 3.371 3.482 23,967,752 -0.05(-1.42%)
Dec 08, 2005 3.713 3.713 3.490 3.533 18,492,654 -0.22(-5.81%)
Dec 07, 2005 3.925 3.925 3.695 3.751 19,611,280 -0.20(-5.15%)
Dec 06, 2005 3.874 3.958 3.845 3.954 17,131,702 +0.16(+4.28%)
Dec 05, 2005 3.663 3.797 3.635 3.792 22,846,442 +0.15(+4.11%)
Dec 02, 2005 3.565 3.657 3.536 3.642 12,303,100 +0.09(+2.66%)
Dec 01, 2005 3.483 3.548 3.482 3.548 132,432,472 +0.11(+3.34%)
Nov 30, 2005 3.427 3.461 3.409 3.433 24,552,550 +0.01(+0.23%)
Nov 29, 2005 3.453 3.490 3.418 3.425 6,511,460 +0.01(+0.43%)
Nov 28, 2005 3.539 3.556 3.411 3.411 9,160,038 -0.05(-1.42%)
Nov 25, 2005 3.403 3.495 3.389 3.460 7,607,731 +0.06(+1.69%)
Nov 23, 2005 3.306 3.429 3.299 3.403 19,797,270 +0.11(+3.19%)
Nov 22, 2005 3.148 3.304 3.109 3.297 15,313,823 +0.08(+2.36%)
Nov 21, 2005 3.215 3.240 3.197 3.221 9,222,631 +0.03(+1.07%)
Nov 18, 2005 3.233 3.236 3.174 3.187 11,545,725 -0.09(-2.70%)
Nov 17, 2005 3.254 3.291 3.252 3.276 10,249,156 +0.04(+1.26%)
Nov 16, 2005 3.237 3.246 3.217 3.235 6,282,548 -0.02(-0.60%)
Nov 15, 2005 3.288 3.293 3.248 3.254 6,430,983 -0.01(-0.31%)
Nov 14, 2005 3.159 3.294 3.140 3.264 16,283,120 +0.04(+1.11%)
Nov 11, 2005 3.151 3.248 3.150 3.229 13,915,317 +0.08(+2.47%)
Nov 10, 2005 3.131 3.179 3.098 3.151 10,605,042 +0.04(+1.42%)
Nov 09, 2005 3.070 3.125 3.048 3.107 6,382,697 +0.02(+0.65%)
Nov 08, 2005 3.025 3.092 2.980 3.087 8,224,719 +0.03(+0.84%)
Nov 07, 2005 3.012 3.096 2.998 3.061 12,892,368 +0.00(+0.00%)
Nov 04, 2005 3.030 3.064 2.980 3.061 7,842,008 +0.03(+1.09%)
Nov 03, 2005 3.092 3.149 2.974 3.028 19,233,932 -0.06(-1.90%)
Nov 02, 2005 3.039 3.123 3.011 3.087 6,910,266 +0.05(+1.55%)
Nov 01, 2005 2.950 3.050 2.950 3.040 12,472,101 +0.14(+4.76%)
Oct 31, 2005 2.809 2.908 2.804 2.902 10,084,626 +0.13(+4.62%)
Oct 28, 2005 2.712 2.782 2.708 2.773 8,485,822 +0.10(+3.92%)
Oct 27, 2005 2.780 2.780 2.652 2.669 7,827,701 -0.09(-3.26%)
Oct 26, 2005 2.741 2.804 2.724 2.759 4,521,002 +0.02(+0.67%)
Oct 25, 2005 2.787 2.804 2.712 2.740 8,412,498 -0.00(-0.04%)
Oct 24, 2005 2.700 2.756 2.700 2.742 6,718,911 +0.06(+2.42%)
Oct 21, 2005 2.653 2.713 2.611 2.677 11,715,620 +0.07(+2.75%)
Oct 20, 2005 2.718 2.730 2.573 2.605 15,378,204 -0.14(-5.00%)
Oct 19, 2005 2.714 2.754 2.664 2.742 17,214,862 -0.00(-0.14%)
Oct 18, 2005 2.869 2.869 2.746 2.746 10,669,423 -0.07(-2.58%)
Oct 17, 2005 2.760 2.846 2.738 2.819 10,685,518 +0.11(+4.09%)
Oct 14, 2005 2.757 2.757 2.613 2.708 11,195,204 -0.03(-0.92%)
Oct 13, 2005 2.695 2.758 2.656 2.733 20,317,686 +0.01(+0.23%)
Oct 12, 2005 2.869 2.877 2.634 2.727 11,381,195 -0.13(-4.67%)
Oct 11, 2005 2.852 2.899 2.844 2.861 10,787,455 +0.08(+2.71%)
Oct 10, 2005 2.815 2.843 2.773 2.785 11,678,064 +0.00(+0.02%)
Oct 07, 2005 2.723 2.796 2.685 2.785 16,651,525 +0.17(+6.64%)
Oct 06, 2005 2.682 2.688 2.587 2.611 14,061,963 -0.11(-4.19%)
Oct 05, 2005 2.779 2.788 2.716 2.725 11,425,904 -0.09(-3.10%)
Oct 04, 2005 2.829 2.899 2.813 2.813 14,856,000 -0.01(-0.32%)
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.