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 6, 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 (%)
Feb 28, 2006 4.664 4.644 4.502 4.631 9,855,472 -0.03(-0.72%)
Feb 27, 2006 4.635 4.740 4.603 4.664 7,790,012 +0.08(+1.85%)
Feb 24, 2006 4.490 4.620 4.490 4.579 12,701,633 +0.11(+2.55%)
Feb 23, 2006 4.588 4.600 4.434 4.466 20,676,078 -0.13(-2.73%)
Feb 22, 2006 4.546 4.597 4.519 4.591 16,951,626 -0.10(-2.17%)
Feb 21, 2006 4.645 4.698 4.605 4.692 21,906,222 +0.02(+0.43%)
Feb 17, 2006 4.691 4.757 4.636 4.672 18,017,930 -0.01(-0.17%)
Feb 16, 2006 4.447 4.724 4.423 4.680 19,953,570 +0.35(+7.99%)
Feb 15, 2006 4.283 4.373 4.244 4.334 8,199,165 +0.05(+1.17%)
Feb 14, 2006 4.204 4.336 4.134 4.283 8,450,745 +0.09(+2.10%)
Feb 13, 2006 4.278 4.349 4.176 4.195 6,762,207 -0.10(-2.37%)
Feb 10, 2006 4.356 4.387 4.278 4.297 12,668,507 +0.12(+2.83%)
Feb 09, 2006 4.122 4.239 4.106 4.178 10,763,307 +0.11(+2.77%)
Feb 08, 2006 4.003 4.077 3.992 4.066 11,867,213 -0.00(-0.08%)
Feb 07, 2006 4.167 4.186 4.048 4.069 12,232,495 -0.16(-3.85%)
Feb 06, 2006 4.304 4.325 4.211 4.232 11,647,864 +0.02(+0.37%)
Feb 03, 2006 4.077 4.254 4.077 4.216 12,798,326 -0.03(-0.68%)
Feb 02, 2006 4.406 4.415 4.183 4.245 12,894,123 -0.19(-4.18%)
Feb 01, 2006 4.376 4.458 4.332 4.431 12,034,634 -0.03(-0.68%)
Jan 31, 2006 4.384 4.463 4.300 4.461 14,683,829 +0.00(+0.05%)
Jan 30, 2006 4.292 4.468 4.289 4.459 15,049,112 +0.19(+4.50%)
Jan 27, 2006 4.228 4.381 4.216 4.267 21,342,182 +0.03(+0.71%)
Jan 26, 2006 4.088 4.243 4.049 4.237 20,342,130 +0.18(+4.46%)
Jan 25, 2006 4.189 4.205 4.044 4.056 8,995,983 -0.03(-0.71%)
Jan 24, 2006 3.932 4.089 3.909 4.085 15,662,393 +0.22(+5.69%)
Jan 23, 2006 3.781 3.875 3.755 3.865 7,170,464 +0.09(+2.37%)
Jan 20, 2006 3.798 3.906 3.747 3.775 9,630,751 -0.02(-0.47%)
Jan 19, 2006 3.661 3.796 3.658 3.793 14,621,158 +0.20(+5.53%)
Jan 18, 2006 3.575 3.651 3.546 3.594 12,973,805 -0.09(-2.54%)
Jan 17, 2006 3.690 3.716 3.613 3.688 14,230,807 +0.00(+0.06%)
Jan 13, 2006 3.624 3.698 3.620 3.686 8,349,575 +0.08(+2.17%)
Jan 12, 2006 3.714 3.714 3.576 3.608 7,170,464 -0.05(-1.28%)
Jan 11, 2006 3.636 3.678 3.623 3.655 6,900,083 +0.06(+1.80%)
Jan 10, 2006 3.537 3.599 3.492 3.590 10,299,541 -0.03(-0.71%)
Jan 09, 2006 3.591 3.619 3.566 3.616 9,326,349 +0.05(+1.28%)
Jan 06, 2006 3.541 3.581 3.540 3.570 9,131,173 +0.04(+1.01%)
Jan 05, 2006 3.552 3.566 3.504 3.534 7,362,954 -0.00(-0.13%)
Jan 04, 2006 3.524 3.561 3.490 3.538 14,835,135 +0.11(+3.13%)
Jan 03, 2006 3.356 3.444 3.280 3.431 20,805,896 +0.18(+5.39%)
Dec 30, 2005 3.241 3.270 3.203 3.256 2,842,580 -0.02(-0.55%)
Dec 29, 2005 3.288 3.309 3.258 3.274 5,656,510 -0.01(-0.41%)
Dec 28, 2005 3.292 3.314 3.240 3.287 7,987,874 -0.05(-1.37%)
Dec 27, 2005 3.318 3.382 3.297 3.333 5,295,704 -0.10(-2.96%)
Dec 23, 2005 3.420 3.452 3.378 3.435 3,859,642 +0.02(+0.46%)
Dec 22, 2005 3.469 3.469 3.391 3.419 8,698,743 -0.02(-0.62%)
Dec 21, 2005 3.334 3.479 3.334 3.440 13,741,973 +0.16(+4.73%)
Dec 20, 2005 3.241 3.303 3.241 3.285 8,152,609 +0.06(+1.73%)
Dec 19, 2005 3.337 3.354 3.101 3.229 16,493,232 -0.13(-3.86%)
Dec 16, 2005 3.361 3.414 3.351 3.359 10,197,477 -0.01(-0.36%)
Dec 15, 2005 3.351 3.371 3.295 3.371 10,950,425 +0.01(+0.37%)
Dec 14, 2005 3.396 3.429 3.351 3.359 12,178,777 -0.09(-2.69%)
Dec 13, 2005 3.469 3.469 3.397 3.451 12,782,210 -0.02(-0.48%)
Dec 12, 2005 3.471 3.509 3.425 3.468 10,761,516 -0.01(-0.29%)
Dec 09, 2005 3.373 3.493 3.366 3.478 23,997,644 -0.05(-1.42%)
Dec 08, 2005 3.708 3.708 3.486 3.528 18,515,716 -0.22(-5.81%)
Dec 07, 2005 3.920 3.920 3.690 3.746 19,635,738 -0.20(-5.15%)
Dec 06, 2005 3.869 3.953 3.840 3.950 17,153,068 +0.16(+4.28%)
Dec 05, 2005 3.658 3.792 3.630 3.788 22,874,936 +0.15(+4.11%)
Dec 02, 2005 3.561 3.652 3.532 3.638 12,318,444 +0.09(+2.66%)
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.