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 (%)
Sep 29, 2006 3.688 3.736 3.679 3.725 9,805,689 -0.00(-0.06%)
Sep 28, 2006 3.710 3.737 3.676 3.727 7,311,291 +0.03(+0.69%)
Sep 27, 2006 3.646 3.707 3.636 3.701 15,275,280 +0.06(+1.56%)
Sep 26, 2006 3.633 3.672 3.577 3.644 15,799,945 +0.05(+1.37%)
Sep 25, 2006 3.460 3.618 3.460 3.595 12,432,597 +0.03(+0.75%)
Sep 22, 2006 3.547 3.573 3.456 3.568 16,579,780 -0.02(-0.44%)
Sep 21, 2006 3.675 3.738 3.532 3.584 17,385,580 -0.11(-3.02%)
Sep 20, 2006 3.784 3.804 3.658 3.696 9,315,942 -0.04(-0.96%)
Sep 19, 2006 3.831 3.831 3.666 3.732 10,993,797 -0.10(-2.71%)
Sep 18, 2006 3.852 3.880 3.766 3.835 10,136,067 +0.07(+1.75%)
Sep 15, 2006 3.780 3.809 3.743 3.770 11,576,658 +0.04(+0.96%)
Sep 14, 2006 3.780 3.780 3.713 3.734 6,615,617 -0.05(-1.21%)
Sep 13, 2006 3.735 3.833 3.735 3.780 10,095,777 +0.03(+0.86%)
Sep 12, 2006 3.591 3.749 3.591 3.747 10,220,229 +0.17(+4.84%)
Sep 11, 2006 3.604 3.629 3.551 3.574 9,265,803 -0.06(-1.60%)
Sep 08, 2006 3.619 3.667 3.606 3.632 5,775,794 +0.02(+0.65%)
Sep 07, 2006 3.601 3.630 3.514 3.609 7,876,246 -0.01(-0.40%)
Sep 06, 2006 3.655 3.680 3.608 3.623 11,734,237 -0.11(-3.02%)
Sep 05, 2006 3.753 3.757 3.689 3.736 9,342,802 +0.01(+0.21%)
Sep 01, 2006 3.657 3.784 3.651 3.728 12,220,403 +0.07(+2.02%)
Aug 31, 2006 3.708 3.711 3.619 3.655 8,403,598 +0.00(+0.03%)
Aug 30, 2006 3.669 3.694 3.632 3.653 5,218,897 +0.01(+0.21%)
Aug 29, 2006 3.679 3.679 3.594 3.646 9,675,866 +0.02(+0.62%)
Aug 28, 2006 3.487 3.643 3.481 3.623 7,764,329 +0.14(+3.91%)
Aug 25, 2006 3.541 3.594 3.474 3.487 9,581,856 -0.05(-1.51%)
Aug 24, 2006 3.576 3.599 3.464 3.541 15,362,127 -0.02(-0.63%)
Aug 23, 2006 3.641 3.678 3.563 3.563 10,372,435 -0.10(-2.86%)
Aug 22, 2006 3.669 3.726 3.618 3.668 7,021,203 -0.03(-0.73%)
Aug 21, 2006 3.697 3.711 3.673 3.695 7,898,629 -0.03(-0.93%)
Aug 18, 2006 3.781 3.792 3.724 3.729 8,819,928 -0.07(-1.91%)
Aug 17, 2006 3.790 3.850 3.761 3.802 11,428,033 +0.04(+1.04%)
Aug 16, 2006 3.803 3.828 3.713 3.763 12,557,048 +0.04(+0.96%)
Aug 15, 2006 3.630 3.744 3.610 3.727 8,483,282 +0.17(+4.87%)
Aug 14, 2006 3.667 3.668 3.547 3.554 4,634,244 -0.07(-1.82%)
Aug 11, 2006 3.659 3.665 3.598 3.620 8,548,642 -0.04(-1.04%)
Aug 10, 2006 3.582 3.659 3.553 3.658 10,184,415 +0.05(+1.42%)
Aug 09, 2006 3.708 3.755 3.585 3.606 11,223,002 -0.03(-0.92%)
Aug 08, 2006 3.730 3.765 3.619 3.640 15,513,439 -0.05(-1.39%)
Aug 07, 2006 3.775 3.786 3.671 3.691 13,019,936 -0.10(-2.62%)
Aug 04, 2006 3.797 3.851 3.743 3.791 11,661,715 +0.08(+2.29%)
Aug 03, 2006 3.719 3.733 3.668 3.706 11,001,855 -0.01(-0.36%)
Aug 02, 2006 3.724 3.752 3.671 3.719 9,127,922 +0.05(+1.40%)
Aug 01, 2006 3.696 3.696 3.622 3.668 9,074,202 -0.08(-2.06%)
Jul 31, 2006 3.752 3.778 3.710 3.745 11,844,363 -0.01(-0.18%)
Jul 28, 2006 3.608 3.764 3.608 3.752 14,041,511 +0.16(+4.32%)
Jul 27, 2006 3.663 3.685 3.545 3.596 13,877,665 -0.02(-0.49%)
Jul 26, 2006 3.576 3.648 3.531 3.614 11,624,111 +0.01(+0.28%)
Jul 25, 2006 3.556 3.608 3.519 3.604 8,721,441 +0.04(+1.22%)
Jul 24, 2006 3.462 3.568 3.458 3.561 9,504,857 +0.18(+5.28%)
Jul 21, 2006 3.431 3.431 3.357 3.382 8,671,302 -0.00(-0.07%)
Jul 20, 2006 3.488 3.525 3.381 3.384 11,563,228 -0.09(-2.57%)
Jul 19, 2006 3.209 3.474 3.197 3.474 15,448,975 +0.27(+8.59%)
Jul 18, 2006 3.236 3.278 3.116 3.199 13,756,795 +0.01(+0.28%)
Jul 17, 2006 3.198 3.260 3.178 3.190 7,952,349 -0.04(-1.35%)
Jul 14, 2006 3.292 3.294 3.202 3.233 12,215,031 -0.02(-0.65%)
Jul 13, 2006 3.372 3.372 3.236 3.255 13,866,026 -0.16(-4.77%)
Jul 12, 2006 3.508 3.525 3.397 3.418 7,171,619 -0.09(-2.58%)
Jul 11, 2006 3.453 3.508 3.388 3.508 5,484,811 +0.02(+0.58%)
Jul 10, 2006 3.541 3.563 3.443 3.488 5,195,618 +0.02(+0.64%)
Jul 07, 2006 3.575 3.594 3.459 3.466 8,374,051 -0.11(-3.06%)
Jul 06, 2006 3.546 3.617 3.544 3.575 9,564,845 +0.07(+1.94%)
Jul 05, 2006 3.557 3.567 3.460 3.507 13,950,187 -0.13(-3.62%)
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.