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 )

2.490 -0.010 (-0.40%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 7, 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 4.178 4.232 4.149 4.205 9,838,478 +0.02(+0.56%)
Nov 29, 2006 4.127 4.212 4.127 4.182 16,439,009 +0.08(+1.85%)
Nov 28, 2006 4.063 4.110 4.013 4.106 14,928,984 +0.04(+1.10%)
Nov 27, 2006 4.193 4.223 4.034 4.062 15,475,068 -0.18(-4.18%)
Nov 24, 2006 4.227 4.262 4.205 4.239 5,952,225 -0.04(-0.99%)
Nov 22, 2006 4.258 4.288 4.202 4.281 10,195,360 +0.02(+0.42%)
Nov 21, 2006 4.230 4.268 4.194 4.263 10,873,257 +0.05(+1.14%)
Nov 20, 2006 4.238 4.272 4.183 4.216 6,518,036 -0.02(-0.45%)
Nov 17, 2006 4.182 4.247 4.160 4.234 7,445,213 +0.01(+0.24%)
Nov 16, 2006 4.240 4.269 4.190 4.224 8,130,284 -0.01(-0.29%)
Nov 15, 2006 4.213 4.269 4.173 4.237 10,380,975 +0.04(+0.96%)
Nov 14, 2006 4.121 4.214 4.110 4.197 20,509,980 +0.16(+4.01%)
Nov 13, 2006 4.004 4.049 3.957 4.035 8,742,723 +0.03(+0.64%)
Nov 10, 2006 3.970 4.015 3.951 4.009 10,588,110 -0.00(-0.11%)
Nov 09, 2006 4.115 4.162 3.976 4.014 16,152,069 -0.10(-2.55%)
Nov 08, 2006 4.059 4.134 4.043 4.118 7,594,960 +0.03(+0.74%)
Nov 07, 2006 4.130 4.165 4.069 4.088 8,502,410 -0.03(-0.68%)
Nov 06, 2006 4.104 4.154 4.084 4.116 11,287,528 +0.08(+1.96%)
Nov 03, 2006 4.028 4.075 4.020 4.037 13,069,250 +0.05(+1.32%)
Nov 02, 2006 3.979 3.997 3.936 3.985 5,129,064 -0.01(-0.31%)
Nov 01, 2006 4.025 4.071 3.984 3.997 13,823,366 +0.01(+0.14%)
Oct 31, 2006 3.990 4.003 3.955 3.991 8,769,624 +0.00(+0.03%)
Oct 30, 2006 4.029 4.029 3.939 3.990 12,353,692 -0.10(-2.35%)
Oct 27, 2006 4.097 4.133 4.049 4.086 11,791,467 -0.01(-0.27%)
Oct 26, 2006 4.179 4.179 4.075 4.097 11,180,822 -0.05(-1.13%)
Oct 25, 2006 4.134 4.153 4.085 4.144 11,438,172 -0.00(-0.11%)
Oct 24, 2006 4.137 4.176 4.102 4.149 12,100,825 +0.02(+0.57%)
Oct 23, 2006 3.987 4.136 3.984 4.125 13,635,958 +0.10(+2.38%)
Oct 20, 2006 4.091 4.091 4.004 4.029 8,083,656 -0.06(-1.50%)
Oct 19, 2006 4.053 4.122 4.036 4.091 8,897,850 +0.02(+0.44%)
Oct 18, 2006 4.081 4.122 4.050 4.073 11,669,518 +0.03(+0.63%)
Oct 17, 2006 4.048 4.127 3.981 4.047 13,970,423 -0.08(-1.87%)
Oct 16, 2006 4.073 4.127 4.035 4.124 10,674,192 +0.03(+0.79%)
Oct 13, 2006 4.052 4.115 4.052 4.092 9,396,410 -0.00(-0.03%)
Oct 12, 2006 3.965 4.103 3.965 4.093 14,922,707 +0.11(+2.66%)
Oct 11, 2006 3.917 4.035 3.888 3.987 18,344,474 +0.02(+0.39%)
Oct 10, 2006 3.928 3.985 3.928 3.971 15,446,374 +0.05(+1.28%)
Oct 09, 2006 3.881 3.952 3.859 3.921 16,732,227 +0.06(+1.44%)
Oct 06, 2006 3.836 3.903 3.803 3.865 19,904,714 -0.06(-1.53%)
Oct 05, 2006 3.859 3.940 3.829 3.926 13,444,066 +0.08(+2.06%)
Oct 04, 2006 3.678 3.859 3.651 3.846 15,180,057 +0.17(+4.58%)
Oct 03, 2006 3.758 3.758 3.655 3.678 9,507,599 -0.15(-3.82%)
Oct 02, 2006 3.804 3.836 3.766 3.824 11,772,637 +0.10(+2.82%)
Sep 29, 2006 3.682 3.730 3.674 3.719 9,820,544 -0.00(-0.06%)
Sep 28, 2006 3.705 3.732 3.670 3.721 7,322,367 +0.03(+0.69%)
Sep 27, 2006 3.640 3.701 3.630 3.696 15,298,420 +0.06(+1.56%)
Sep 26, 2006 3.628 3.667 3.572 3.639 15,823,880 +0.05(+1.37%)
Sep 25, 2006 3.455 3.612 3.455 3.590 12,451,431 +0.03(+0.75%)
Sep 22, 2006 3.542 3.568 3.450 3.563 16,604,897 -0.02(-0.44%)
Sep 21, 2006 3.669 3.733 3.526 3.579 17,411,918 -0.11(-3.02%)
Sep 20, 2006 3.778 3.798 3.652 3.690 9,330,055 -0.04(-0.96%)
Sep 19, 2006 3.825 3.825 3.660 3.726 11,010,451 -0.10(-2.71%)
Sep 18, 2006 3.846 3.874 3.760 3.830 10,151,422 +0.07(+1.75%)
Sep 15, 2006 3.774 3.803 3.737 3.764 11,594,196 +0.04(+0.96%)
Sep 14, 2006 3.774 3.774 3.707 3.728 6,625,639 -0.05(-1.21%)
Sep 13, 2006 3.729 3.827 3.729 3.774 10,111,071 +0.03(+0.86%)
Sep 12, 2006 3.585 3.744 3.585 3.742 10,235,711 +0.17(+4.84%)
Sep 11, 2006 3.599 3.623 3.545 3.569 9,279,840 -0.06(-1.60%)
Sep 08, 2006 3.613 3.661 3.601 3.627 5,784,544 +0.02(+0.65%)
Sep 07, 2006 3.595 3.624 3.508 3.603 7,888,178 -0.01(-0.40%)
Sep 06, 2006 3.649 3.675 3.602 3.618 11,752,013 -0.11(-3.02%)
Sep 05, 2006 3.747 3.752 3.684 3.730 9,356,955 +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.