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 )

2.580 -0.020 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2006 3.522 3.567 3.373 3.412 18,940,774 -0.05(-1.42%)
May 30, 2006 3.609 3.617 3.397 3.461 23,999,406 -0.22(-6.03%)
May 26, 2006 3.697 3.730 3.637 3.684 23,072,736 +0.06(+1.76%)
May 25, 2006 3.453 3.636 3.371 3.620 32,710,104 +0.27(+8.00%)
May 24, 2006 3.496 3.584 3.255 3.352 41,708,204 -0.22(-6.22%)
May 23, 2006 3.700 3.784 3.573 3.574 37,805,444 -0.05(-1.36%)
May 22, 2006 3.554 3.692 3.480 3.623 40,918,520 -0.19(-5.06%)
May 19, 2006 3.909 3.915 3.758 3.816 25,908,258 -0.04(-0.96%)
May 18, 2006 3.947 3.984 3.811 3.853 24,135,498 -0.07(-1.82%)
May 17, 2006 3.950 3.990 3.866 3.925 27,573,578 -0.11(-2.82%)
May 16, 2006 4.088 4.104 3.993 4.039 14,437,248 +0.02(+0.58%)
May 15, 2006 3.952 4.121 3.950 4.015 26,885,066 -0.13(-3.20%)
May 12, 2006 4.152 4.194 4.101 4.148 19,986,524 -0.12(-2.88%)
May 11, 2006 4.393 4.406 4.240 4.271 15,756,074 -0.14(-3.09%)
May 10, 2006 4.420 4.429 4.357 4.407 13,058,435 -0.04(-0.90%)
May 09, 2006 4.479 4.489 4.429 4.448 13,120,213 +0.02(+0.43%)
May 08, 2006 4.434 4.494 4.412 4.429 15,225,141 +0.01(+0.33%)
May 05, 2006 4.408 4.434 4.386 4.414 13,113,050 +0.07(+1.57%)
May 04, 2006 4.356 4.367 4.281 4.346 12,044,918 +0.04(+0.86%)
May 03, 2006 4.356 4.362 4.289 4.309 9,801,213 +0.00(+0.00%)
May 02, 2006 4.242 4.330 4.221 4.309 16,656,779 +0.10(+2.28%)
May 01, 2006 4.276 4.297 4.211 4.213 7,012,249 -0.04(-0.92%)
Apr 28, 2006 4.300 4.300 4.227 4.252 10,549,711 -0.02(-0.55%)
Apr 27, 2006 4.211 4.299 4.185 4.276 7,395,452 -0.01(-0.13%)
Apr 26, 2006 4.250 4.311 4.231 4.281 8,476,120 +0.03(+0.63%)
Apr 25, 2006 4.310 4.310 4.208 4.254 9,212,083 -0.06(-1.30%)
Apr 24, 2006 4.329 4.329 4.253 4.310 6,509,968 -0.02(-0.39%)
Apr 21, 2006 4.338 4.380 4.300 4.327 6,134,823 +0.02(+0.39%)
Apr 20, 2006 4.271 4.368 4.248 4.310 22,151,440 +0.13(+3.07%)
Apr 19, 2006 4.164 4.226 4.125 4.182 29,594,344 +0.15(+3.68%)
Apr 18, 2006 3.967 4.097 3.945 4.033 25,335,244 +0.09(+2.38%)
Apr 17, 2006 3.959 4.077 3.919 3.939 7,459,916 -0.01(-0.20%)
Apr 13, 2006 3.953 3.947 3.889 3.947 11,356,407 -0.01(-0.14%)
Apr 12, 2006 3.954 3.987 3.943 3.953 8,798,440 -0.02(-0.45%)
Apr 11, 2006 4.054 4.068 3.932 3.971 14,849,997 -0.04(-1.06%)
Apr 10, 2006 4.070 4.085 3.976 4.013 16,481,294 -0.11(-2.73%)
Apr 07, 2006 4.223 4.223 4.100 4.126 12,944,728 -0.07(-1.78%)
Apr 06, 2006 4.200 4.239 4.163 4.201 10,116,370 +0.00(+0.03%)
Apr 05, 2006 4.171 4.215 4.133 4.200 12,584,804 +0.04(+0.94%)
Apr 04, 2006 4.194 4.211 4.144 4.160 8,787,696 +0.02(+0.40%)
Apr 03, 2006 4.059 4.204 4.059 4.144 19,643,610 +0.13(+3.31%)
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%)
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.