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
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2006 4.015 4.066 3.969 4.011 9,544,252 -0.00(-0.11%)
Mar 30, 2006 4.106 4.121 3.971 4.015 12,926,821 +0.00(+0.06%)
Mar 29, 2006 3.958 4.026 3.953 4.013 17,040,878 +0.06(+1.58%)
Mar 28, 2006 3.947 4.071 3.916 3.950 41,808,480 -0.24(-5.68%)
Mar 27, 2006 4.188 4.216 4.125 4.188 14,870,589 -0.09(-2.11%)
Mar 24, 2006 4.348 4.355 4.255 4.279 6,402,528 -0.01(-0.13%)
Mar 23, 2006 4.389 4.401 4.233 4.284 13,755,004 -0.08(-1.94%)
Mar 22, 2006 4.286 4.396 4.286 4.369 11,727,074 +0.05(+1.16%)
Mar 21, 2006 4.469 4.469 4.289 4.319 15,276,175 -0.17(-3.69%)
Mar 20, 2006 4.563 4.606 4.448 4.484 9,996,395 -0.05(-1.21%)
Mar 17, 2006 4.527 4.563 4.475 4.539 10,576,571 +0.02(+0.35%)
Mar 16, 2006 4.565 4.607 4.500 4.523 12,732,534 +0.03(+0.60%)
Mar 15, 2006 4.466 4.523 4.418 4.497 8,858,427 +0.10(+2.18%)
Mar 14, 2006 4.294 4.410 4.261 4.401 8,434,934 +0.10(+2.36%)
Mar 13, 2006 4.327 4.392 4.283 4.299 13,241,978 +0.04(+1.05%)
Mar 10, 2006 4.149 4.288 4.079 4.254 15,070,249 +0.15(+3.70%)
Mar 09, 2006 4.289 4.332 4.078 4.102 15,902,909 -0.14(-3.29%)
Mar 08, 2006 4.274 4.277 4.118 4.242 27,518,066 -0.12(-2.72%)
Mar 07, 2006 4.460 4.464 4.278 4.360 18,073,196 -0.22(-4.71%)
Mar 06, 2006 4.754 4.754 4.529 4.576 8,914,833 -0.18(-3.74%)
Mar 03, 2006 4.741 4.786 4.697 4.754 10,765,487 -0.04(-0.93%)
Mar 02, 2006 4.771 4.893 4.738 4.798 11,986,721 -0.01(-0.23%)
Mar 01, 2006 4.724 4.851 4.685 4.809 13,120,213 +0.18(+3.86%)
Feb 28, 2006 4.664 4.644 4.502 4.631 9,855,828 -0.03(-0.72%)
Feb 27, 2006 4.635 4.740 4.603 4.664 7,790,294 +0.08(+1.85%)
Feb 24, 2006 4.490 4.620 4.490 4.579 12,702,092 +0.11(+2.55%)
Feb 23, 2006 4.588 4.599 4.434 4.465 20,676,826 -0.13(-2.72%)
Feb 22, 2006 4.546 4.597 4.519 4.590 16,952,240 -0.10(-2.17%)
Feb 21, 2006 4.645 4.698 4.605 4.692 21,907,014 +0.02(+0.43%)
Feb 17, 2006 4.691 4.757 4.636 4.672 18,018,580 -0.01(-0.17%)
Feb 16, 2006 4.446 4.723 4.423 4.680 19,954,292 +0.35(+7.99%)
Feb 15, 2006 4.283 4.373 4.244 4.334 8,199,461 +0.05(+1.17%)
Feb 14, 2006 4.204 4.336 4.134 4.283 8,451,050 +0.09(+2.10%)
Feb 13, 2006 4.278 4.349 4.176 4.195 6,762,452 -0.10(-2.37%)
Feb 10, 2006 4.356 4.387 4.278 4.297 12,668,965 +0.12(+2.83%)
Feb 09, 2006 4.121 4.239 4.106 4.178 10,763,696 +0.11(+2.77%)
Feb 08, 2006 4.003 4.077 3.992 4.066 11,867,642 -0.00(-0.08%)
Feb 07, 2006 4.167 4.186 4.048 4.069 12,232,938 -0.16(-3.85%)
Feb 06, 2006 4.303 4.325 4.211 4.232 11,648,285 +0.02(+0.37%)
Feb 03, 2006 4.077 4.254 4.077 4.216 12,798,788 -0.03(-0.68%)
Feb 02, 2006 4.406 4.415 4.183 4.245 12,894,589 -0.19(-4.18%)
Feb 01, 2006 4.376 4.458 4.331 4.431 12,035,069 -0.03(-0.68%)
Jan 31, 2006 4.384 4.463 4.300 4.461 14,684,360 +0.00(+0.05%)
Jan 30, 2006 4.292 4.468 4.289 4.459 15,049,656 +0.19(+4.50%)
Jan 27, 2006 4.227 4.380 4.216 4.267 21,342,954 +0.03(+0.71%)
Jan 26, 2006 4.088 4.243 4.049 4.236 20,342,866 +0.18(+4.46%)
Jan 25, 2006 4.188 4.205 4.044 4.055 8,996,308 -0.03(-0.71%)
Jan 24, 2006 3.932 4.089 3.909 4.085 15,662,959 +0.22(+5.69%)
Jan 23, 2006 3.781 3.875 3.755 3.864 7,170,723 +0.09(+2.37%)
Jan 20, 2006 3.797 3.906 3.747 3.775 9,631,099 -0.02(-0.47%)
Jan 19, 2006 3.661 3.796 3.658 3.793 14,621,687 +0.20(+5.53%)
Jan 18, 2006 3.575 3.651 3.546 3.594 12,974,274 -0.09(-2.54%)
Jan 17, 2006 3.690 3.716 3.613 3.688 14,231,321 +0.00(+0.06%)
Jan 13, 2006 3.624 3.698 3.620 3.686 8,349,877 +0.08(+2.17%)
Jan 12, 2006 3.714 3.714 3.576 3.608 7,170,723 -0.05(-1.28%)
Jan 11, 2006 3.636 3.678 3.623 3.655 6,900,333 +0.06(+1.80%)
Jan 10, 2006 3.537 3.599 3.491 3.590 10,299,913 -0.03(-0.71%)
Jan 09, 2006 3.591 3.619 3.566 3.615 9,326,686 +0.05(+1.28%)
Jan 06, 2006 3.541 3.581 3.539 3.570 9,131,503 +0.04(+1.01%)
Jan 05, 2006 3.552 3.566 3.504 3.534 7,363,220 -0.00(-0.13%)
Jan 04, 2006 3.524 3.561 3.490 3.538 14,835,671 +0.11(+3.13%)
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.