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 )

2.505 +0.075 (+3.09%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 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 4.657 4.637 4.495 4.624 9,870,758 -0.03(-0.72%)
Feb 27, 2006 4.628 4.733 4.596 4.657 7,802,095 +0.08(+1.85%)
Feb 24, 2006 4.483 4.613 4.483 4.572 12,721,335 +0.11(+2.55%)
Feb 23, 2006 4.581 4.592 4.427 4.459 20,708,148 -0.12(-2.73%)
Feb 22, 2006 4.539 4.590 4.512 4.584 16,977,920 -0.10(-2.17%)
Feb 21, 2006 4.638 4.691 4.598 4.685 21,940,200 +0.02(+0.43%)
Feb 17, 2006 4.684 4.750 4.629 4.665 18,045,878 -0.01(-0.17%)
Feb 16, 2006 4.440 4.716 4.416 4.673 19,984,520 +0.35(+7.99%)
Feb 15, 2006 4.277 4.366 4.238 4.327 8,211,883 +0.05(+1.17%)
Feb 14, 2006 4.198 4.329 4.127 4.277 8,463,853 +0.09(+2.10%)
Feb 13, 2006 4.271 4.343 4.170 4.189 6,772,696 -0.10(-2.37%)
Feb 10, 2006 4.349 4.381 4.271 4.290 12,688,157 +0.12(+2.83%)
Feb 09, 2006 4.115 4.232 4.100 4.172 10,780,002 +0.11(+2.77%)
Feb 08, 2006 3.997 4.071 3.986 4.059 11,885,620 -0.00(-0.08%)
Feb 07, 2006 4.161 4.180 4.042 4.063 12,251,469 -0.16(-3.85%)
Feb 06, 2006 4.297 4.318 4.204 4.226 11,665,931 +0.02(+0.37%)
Feb 03, 2006 4.071 4.248 4.071 4.210 12,818,177 -0.03(-0.68%)
Feb 02, 2006 4.400 4.408 4.176 4.239 12,914,123 -0.19(-4.18%)
Feb 01, 2006 4.369 4.451 4.325 4.424 12,053,301 -0.03(-0.68%)
Jan 31, 2006 4.377 4.456 4.294 4.454 14,706,605 +0.00(+0.05%)
Jan 30, 2006 4.286 4.461 4.282 4.452 15,072,455 +0.19(+4.50%)
Jan 27, 2006 4.221 4.374 4.210 4.260 21,375,286 +0.03(+0.71%)
Jan 26, 2006 4.082 4.237 4.043 4.230 20,373,684 +0.18(+4.46%)
Jan 25, 2006 4.182 4.199 4.038 4.049 9,009,937 -0.03(-0.71%)
Jan 24, 2006 3.926 4.083 3.903 4.078 15,686,687 +0.22(+5.69%)
Jan 23, 2006 3.775 3.869 3.749 3.859 7,181,586 +0.09(+2.37%)
Jan 20, 2006 3.792 3.900 3.742 3.769 9,645,689 -0.02(-0.47%)
Jan 19, 2006 3.656 3.791 3.652 3.787 14,643,837 +0.20(+5.53%)
Jan 18, 2006 3.570 3.646 3.541 3.589 12,993,928 -0.09(-2.54%)
Jan 17, 2006 3.685 3.710 3.608 3.682 14,252,880 +0.00(+0.06%)
Jan 13, 2006 3.619 3.692 3.614 3.680 8,362,526 +0.08(+2.17%)
Jan 12, 2006 3.708 3.708 3.571 3.602 7,181,586 -0.05(-1.28%)
Jan 11, 2006 3.630 3.672 3.618 3.649 6,910,786 +0.06(+1.80%)
Jan 10, 2006 3.532 3.593 3.486 3.584 10,315,516 -0.03(-0.71%)
Jan 09, 2006 3.585 3.613 3.561 3.610 9,340,815 +0.05(+1.28%)
Jan 06, 2006 3.535 3.575 3.534 3.564 9,145,337 +0.04(+1.01%)
Jan 05, 2006 3.546 3.561 3.498 3.529 7,374,375 -0.00(-0.13%)
Jan 04, 2006 3.518 3.555 3.485 3.533 14,858,146 +0.11(+3.13%)
Jan 03, 2006 3.351 3.438 3.275 3.426 20,838,168 +0.18(+5.39%)
Dec 30, 2005 3.236 3.265 3.198 3.251 2,846,989 -0.02(-0.55%)
Dec 29, 2005 3.283 3.304 3.253 3.269 5,665,284 -0.01(-0.41%)
Dec 28, 2005 3.287 3.309 3.235 3.282 8,000,264 -0.05(-1.37%)
Dec 27, 2005 3.313 3.377 3.292 3.328 5,303,918 -0.10(-2.96%)
Dec 23, 2005 3.415 3.447 3.372 3.429 3,865,628 +0.02(+0.46%)
Dec 22, 2005 3.464 3.464 3.386 3.414 8,712,236 -0.02(-0.62%)
Dec 21, 2005 3.329 3.474 3.329 3.435 13,763,288 +0.16(+4.73%)
Dec 20, 2005 3.236 3.298 3.236 3.280 8,165,255 +0.06(+1.73%)
Dec 19, 2005 3.332 3.349 3.096 3.224 16,518,815 -0.13(-3.86%)
Dec 16, 2005 3.356 3.409 3.346 3.353 10,213,294 -0.01(-0.36%)
Dec 15, 2005 3.346 3.366 3.290 3.366 10,967,410 +0.01(+0.37%)
Dec 14, 2005 3.390 3.424 3.346 3.353 12,197,668 -0.09(-2.69%)
Dec 13, 2005 3.464 3.464 3.391 3.446 12,802,037 -0.02(-0.48%)
Dec 12, 2005 3.466 3.504 3.419 3.463 10,778,208 -0.01(-0.29%)
Dec 09, 2005 3.368 3.487 3.361 3.473 24,034,866 -0.05(-1.42%)
Dec 08, 2005 3.703 3.703 3.481 3.523 18,544,436 -0.22(-5.81%)
Dec 07, 2005 3.914 3.914 3.685 3.740 19,666,196 -0.20(-5.15%)
Dec 06, 2005 3.863 3.947 3.834 3.943 17,179,674 +0.16(+4.28%)
Dec 05, 2005 3.652 3.786 3.624 3.782 22,910,418 +0.15(+4.11%)
Dec 02, 2005 3.555 3.647 3.526 3.632 12,337,551 +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.