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
Streaming Delayed 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 (%)
Nov 30, 2006 4.184 4.239 4.155 4.212 9,823,241 +0.02(+0.56%)
Nov 29, 2006 4.134 4.219 4.134 4.189 16,413,550 +0.08(+1.85%)
Nov 28, 2006 4.069 4.116 4.019 4.113 14,905,864 +0.04(+1.10%)
Nov 27, 2006 4.200 4.230 4.040 4.068 15,451,102 -0.18(-4.18%)
Nov 24, 2006 4.233 4.269 4.212 4.245 5,943,007 -0.04(-0.99%)
Nov 22, 2006 4.264 4.295 4.209 4.288 10,179,571 +0.02(+0.42%)
Nov 21, 2006 4.237 4.275 4.201 4.270 10,856,418 +0.05(+1.14%)
Nov 20, 2006 4.244 4.279 4.190 4.222 6,507,942 -0.02(-0.45%)
Nov 17, 2006 4.189 4.253 4.166 4.241 7,433,683 +0.01(+0.24%)
Nov 16, 2006 4.247 4.276 4.196 4.231 8,117,693 -0.01(-0.29%)
Nov 15, 2006 4.220 4.276 4.180 4.243 10,364,898 +0.04(+0.96%)
Nov 14, 2006 4.127 4.221 4.116 4.203 20,478,216 +0.16(+4.01%)
Nov 13, 2006 4.010 4.056 3.963 4.041 8,729,183 +0.03(+0.64%)
Nov 10, 2006 3.976 4.021 3.957 4.015 10,571,712 -0.00(-0.11%)
Nov 09, 2006 4.122 4.168 3.982 4.020 16,127,054 -0.10(-2.55%)
Nov 08, 2006 4.066 4.141 4.049 4.125 7,583,198 +0.03(+0.74%)
Nov 07, 2006 4.136 4.172 4.076 4.095 8,489,243 -0.03(-0.68%)
Nov 06, 2006 4.110 4.161 4.090 4.123 11,270,047 +0.08(+1.96%)
Nov 03, 2006 4.034 4.081 4.027 4.043 13,049,010 +0.05(+1.32%)
Nov 02, 2006 3.985 4.003 3.942 3.991 5,121,121 -0.01(-0.31%)
Nov 01, 2006 4.031 4.077 3.990 4.003 13,801,958 +0.01(+0.14%)
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%)
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.