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 )

2.500 +0.070 (+2.88%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2005 1.634 1.645 1.596 1.617 6,269,653 +0.00(+0.00%)
Mar 30, 2005 1.600 1.634 1.600 1.617 4,252,102 +0.03(+1.58%)
Mar 29, 2005 1.609 1.625 1.583 1.592 6,210,472 -0.01(-0.83%)
Mar 28, 2005 1.617 1.623 1.598 1.605 7,492,738 -0.03(-1.91%)
Mar 24, 2005 1.634 1.649 1.627 1.637 6,221,232 +0.04(+2.44%)
Mar 23, 2005 1.623 1.634 1.589 1.598 18,161,550 -0.04(-2.72%)
Mar 22, 2005 1.654 1.720 1.624 1.642 14,449,255 -0.01(-0.37%)
Mar 21, 2005 1.665 1.678 1.647 1.648 5,649,144 -0.05(-2.79%)
Mar 18, 2005 1.723 1.723 1.696 1.696 6,291,174 -0.03(-1.84%)
Mar 17, 2005 1.666 1.744 1.662 1.727 12,069,441 +0.06(+3.65%)
Mar 16, 2005 1.625 1.672 1.620 1.667 25,959,162 +0.01(+0.40%)
Mar 15, 2005 1.701 1.701 1.645 1.660 10,788,969 -0.01(-0.77%)
Mar 14, 2005 1.673 1.701 1.651 1.673 11,626,477 -0.05(-2.85%)
Mar 11, 2005 1.729 1.750 1.717 1.722 11,151,231 -0.00(-0.10%)
Mar 10, 2005 1.734 1.737 1.704 1.724 12,420,944 -0.01(-0.61%)
Mar 09, 2005 1.783 1.787 1.729 1.734 12,625,389 -0.07(-3.74%)
Mar 08, 2005 1.812 1.827 1.793 1.802 13,084,494 -0.04(-2.00%)
Mar 07, 2005 1.854 1.876 1.832 1.838 6,633,709 +0.01(+0.67%)
Mar 04, 2005 1.817 1.845 1.804 1.826 9,061,945 +0.04(+2.12%)
Mar 03, 2005 1.807 1.808 1.784 1.788 20,726,082 +0.00(+0.16%)
Mar 02, 2005 1.800 1.808 1.783 1.785 17,975,038 -0.02(-1.14%)
Mar 01, 2005 1.789 1.824 1.789 1.806 13,622,508 +0.04(+2.08%)
Feb 28, 2005 1.761 1.784 1.746 1.769 15,412,300 +0.01(+0.44%)
Feb 25, 2005 1.793 1.793 1.737 1.761 7,282,912 +0.01(+0.77%)
Feb 24, 2005 1.740 1.764 1.734 1.748 21,436,260 +0.07(+4.15%)
Feb 23, 2005 1.662 1.690 1.661 1.678 6,065,208 +0.03(+1.86%)
Feb 22, 2005 1.625 1.673 1.625 1.648 10,675,986 -0.03(-1.50%)
Feb 18, 2005 1.696 1.696 1.653 1.673 8,654,847 -0.02(-1.32%)
Feb 17, 2005 1.714 1.741 1.695 1.695 11,068,736 -0.01(-0.36%)
Feb 16, 2005 1.692 1.712 1.687 1.701 5,633,003 -0.01(-0.49%)
Feb 15, 2005 1.712 1.723 1.703 1.710 9,847,445 +0.02(+0.99%)
Feb 14, 2005 1.659 1.706 1.647 1.693 8,504,204 +0.06(+3.97%)
Feb 11, 2005 1.572 1.633 1.552 1.628 9,255,629 +0.07(+4.66%)
Feb 10, 2005 1.556 1.572 1.550 1.556 9,910,213 -0.04(-2.72%)
Feb 09, 2005 1.595 1.600 1.570 1.599 10,279,649 +0.00(+0.25%)
Feb 08, 2005 1.582 1.622 1.565 1.595 3,558,064 -0.01(-0.69%)
Feb 07, 2005 1.603 1.638 1.560 1.606 4,192,920 +0.03(+1.73%)
Feb 04, 2005 1.541 1.588 1.541 1.579 13,025,312 +0.09(+6.07%)
Feb 03, 2005 1.442 1.491 1.442 1.489 8,131,181 +0.08(+5.41%)
Feb 02, 2005 1.366 1.421 1.366 1.412 3,827,071 +0.04(+2.59%)
Feb 01, 2005 1.355 1.385 1.355 1.377 8,204,709 +0.01(+0.37%)
Jan 31, 2005 1.356 1.384 1.354 1.372 6,493,825 +0.07(+4.99%)
Jan 28, 2005 1.294 1.317 1.286 1.306 3,925,706 +0.01(+1.08%)
Jan 27, 2005 1.291 1.301 1.282 1.293 6,477,685 +0.01(+0.69%)
Jan 26, 2005 1.286 1.304 1.274 1.284 6,246,339 +0.03(+2.40%)
Jan 25, 2005 1.246 1.270 1.246 1.254 2,469,483 +0.00(+0.09%)
Jan 24, 2005 1.262 1.280 1.246 1.252 4,078,144 -0.01(-1.10%)
Jan 21, 2005 1.291 1.294 1.246 1.266 1,875,874 +0.01(+1.16%)
Jan 20, 2005 1.273 1.277 1.242 1.252 5,435,732 -0.07(-5.07%)
Jan 19, 2005 1.311 1.319 1.293 1.319 7,157,376 +0.03(+2.38%)
Jan 18, 2005 1.248 1.293 1.232 1.288 4,872,611 +0.03(+2.67%)
Jan 14, 2005 1.255 1.266 1.246 1.255 7,046,186 +0.01(+1.12%)
Jan 13, 2005 1.242 1.270 1.240 1.241 8,314,105 -0.02(-1.24%)
Jan 12, 2005 1.241 1.256 1.219 1.256 14,228,670 +0.03(+2.32%)
Jan 11, 2005 1.272 1.286 1.228 1.228 8,742,723 -0.06(-4.30%)
Jan 10, 2005 1.276 1.299 1.271 1.283 25,978,890 +0.01(+0.57%)
Jan 07, 2005 1.269 1.288 1.250 1.276 5,290,468 +0.02(+1.64%)
Jan 06, 2005 1.300 1.306 1.255 1.255 5,520,021 -0.04(-3.39%)
Jan 05, 2005 1.322 1.337 1.291 1.299 18,785,646 -0.01(-0.81%)
Jan 04, 2005 1.397 1.408 1.309 1.310 11,187,099 -0.07(-5.36%)
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.