Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.720 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 1.391 1.415 1.391 1.401 1,087,329 +0.00(+0.20%)
Dec 30, 2004 1.398 1.418 1.381 1.398 2,750,515 -0.01(-0.68%)
Dec 29, 2004 1.409 1.417 1.386 1.408 3,387,175 -0.00(-0.04%)
Dec 28, 2004 1.391 1.410 1.391 1.409 2,557,371 +0.03(+2.32%)
Dec 27, 2004 1.398 1.414 1.371 1.377 2,895,373 -0.01(-0.97%)
Dec 23, 2004 1.390 1.398 1.377 1.390 3,844,998 +0.03(+2.09%)
Dec 22, 2004 1.354 1.373 1.354 1.362 4,513,849 +0.02(+1.18%)
Dec 21, 2004 1.314 1.350 1.314 1.346 88,572,664 +0.02(+1.63%)
Dec 20, 2004 1.321 1.332 1.315 1.324 4,855,428 -0.01(-0.62%)
Dec 17, 2004 1.325 1.342 1.319 1.332 8,471,515 -0.03(-2.00%)
Dec 16, 2004 1.386 1.386 1.353 1.360 7,344,841 -0.02(-1.57%)
Dec 15, 2004 1.384 1.401 1.370 1.381 10,327,844 +0.01(+1.05%)
Dec 14, 2004 1.382 1.401 1.358 1.367 7,693,573 -0.01(-0.54%)
Dec 13, 2004 1.361 1.379 1.361 1.374 5,434,860 +0.05(+4.15%)
Dec 10, 2004 1.283 1.323 1.279 1.319 4,179,423 +0.04(+3.00%)
Dec 09, 2004 1.276 1.282 1.267 1.281 6,159,151 -0.01(-1.01%)
Dec 08, 2004 1.282 1.303 1.280 1.294 8,176,433 +0.01(+0.83%)
Dec 07, 2004 1.327 1.327 1.283 1.283 4,780,316 -0.04(-3.03%)
Dec 06, 2004 1.305 1.325 1.302 1.324 8,079,861 +0.02(+1.44%)
Dec 03, 2004 1.305 1.319 1.302 1.305 11,846,172 +0.04(+3.11%)
Dec 02, 2004 1.258 1.271 1.233 1.265 7,693,573 +0.01(+0.46%)
Dec 01, 2004 1.222 1.262 1.222 1.260 18,058,974 +0.05(+3.78%)
Nov 30, 2004 1.204 1.226 1.201 1.214 7,597,001 +0.02(+1.94%)
Nov 29, 2004 1.197 1.204 1.186 1.191 3,605,356 -0.01(-0.65%)
Nov 26, 2004 1.174 1.198 1.173 1.198 2,918,622 +0.05(+4.13%)
Nov 24, 2004 1.147 1.162 1.143 1.151 3,149,322 +0.01(+0.90%)
Nov 23, 2004 1.146 1.153 1.134 1.141 6,652,741 +0.02(+1.46%)
Nov 22, 2004 1.118 1.139 1.116 1.124 5,461,686 -0.01(-0.79%)
Nov 19, 2004 1.143 1.143 1.113 1.133 5,070,032 -0.01(-0.57%)
Nov 18, 2004 1.141 1.152 1.133 1.140 5,483,146 -0.02(-1.64%)
Nov 17, 2004 1.154 1.162 1.150 1.159 3,165,417 +0.03(+2.62%)
Nov 16, 2004 1.132 1.139 1.127 1.129 4,619,363 -0.00(-0.43%)
Nov 15, 2004 1.142 1.142 1.134 1.134 1,550,517 -0.01(-0.72%)
Nov 12, 2004 1.137 1.151 1.136 1.142 2,698,652 +0.01(+1.22%)
Nov 11, 2004 1.137 1.139 1.128 1.128 4,345,742 -0.01(-0.75%)
Nov 10, 2004 1.130 1.145 1.130 1.137 2,151,410 +0.02(+1.60%)
Nov 09, 2004 1.118 1.122 1.112 1.119 4,495,965 -0.00(-0.17%)
Nov 08, 2004 1.155 1.159 1.118 1.121 3,385,387 -0.04(-3.31%)
Nov 05, 2004 1.160 1.169 1.155 1.159 4,200,884 +0.01(+0.48%)
Nov 04, 2004 1.138 1.165 1.138 1.154 8,889,994 +0.02(+1.73%)
Nov 03, 2004 1.130 1.136 1.127 1.134 11,121,881 +0.03(+2.27%)
Nov 02, 2004 1.117 1.121 1.108 1.109 10,649,751 -0.01(-0.83%)
Nov 01, 2004 1.122 1.124 1.116 1.118 10,220,542 -0.02(-1.43%)
Oct 29, 2004 1.152 1.164 1.123 1.135 19,244,664 -0.02(-1.33%)
Oct 28, 2004 1.122 1.163 1.122 1.150 16,143,628 +0.03(+2.41%)
Oct 27, 2004 1.124 1.126 1.112 1.123 8,970,471 -0.00(-0.18%)
Oct 26, 2004 1.132 1.133 1.116 1.125 9,458,696 -0.00(-0.25%)
Oct 25, 2004 1.123 1.134 1.114 1.128 7,232,173 -0.01(-0.95%)
Oct 22, 2004 1.156 1.174 1.131 1.138 6,534,709 -0.00(-0.16%)
Oct 21, 2004 1.088 1.146 1.088 1.140 8,814,882 +0.06(+5.67%)
Oct 20, 2004 1.065 1.081 1.051 1.079 5,799,688 +0.01(+1.05%)
Oct 19, 2004 1.071 1.080 1.064 1.068 8,128,147 -0.01(-1.22%)
Oct 18, 2004 1.085 1.085 1.065 1.081 5,359,749 -0.00(-0.29%)
Oct 15, 2004 1.063 1.096 1.063 1.084 10,644,386 +0.03(+2.48%)
Oct 14, 2004 1.064 1.066 1.053 1.058 8,063,766 -0.03(-2.72%)
Oct 13, 2004 1.094 1.094 1.080 1.088 11,030,674 +0.00(+0.21%)
Oct 12, 2004 1.089 1.090 1.078 1.086 1,239,341 -0.01(-1.00%)
Oct 11, 2004 1.095 1.104 1.094 1.097 3,997,010 +0.00(+0.17%)
Oct 08, 2004 1.071 1.098 1.070 1.095 7,875,987 +0.04(+4.15%)
Oct 07, 2004 1.049 1.052 1.039 1.051 6,030,388 -0.00(-0.37%)
Oct 06, 2004 1.037 1.055 1.037 1.055 3,798,500 +0.00(+0.09%)
Oct 05, 2004 1.044 1.059 1.044 1.054 3,798,500 -0.00(-0.09%)
Oct 04, 2004 1.025 1.055 1.025 1.055 9,372,854 +0.04(+3.55%)
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.