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 )

2.430 -0.010 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 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 3.516 3.562 3.368 3.407 18,969,468 -0.05(-1.42%)
May 30, 2006 3.603 3.611 3.391 3.456 24,035,764 -0.22(-6.03%)
May 26, 2006 3.691 3.725 3.631 3.678 23,107,690 +0.06(+1.76%)
May 25, 2006 3.448 3.630 3.366 3.614 32,759,656 +0.27(+8.00%)
May 24, 2006 3.491 3.579 3.250 3.347 41,771,384 -0.22(-6.22%)
May 23, 2006 3.695 3.778 3.568 3.569 37,862,716 -0.05(-1.36%)
May 22, 2006 3.549 3.687 3.475 3.618 40,980,504 -0.19(-5.06%)
May 19, 2006 3.903 3.909 3.753 3.811 25,947,506 -0.04(-0.96%)
May 18, 2006 3.941 3.978 3.805 3.847 24,172,060 -0.07(-1.82%)
May 17, 2006 3.945 3.984 3.860 3.919 27,615,348 -0.11(-2.82%)
May 16, 2006 4.082 4.097 3.987 4.033 14,459,119 +0.02(+0.58%)
May 15, 2006 3.946 4.115 3.945 4.009 26,925,794 -0.13(-3.20%)
May 12, 2006 4.145 4.188 4.095 4.142 20,016,800 -0.12(-2.88%)
May 11, 2006 4.386 4.400 4.233 4.265 15,779,943 -0.14(-3.09%)
May 10, 2006 4.413 4.422 4.350 4.401 13,078,217 -0.04(-0.90%)
May 09, 2006 4.472 4.482 4.422 4.441 13,140,089 +0.02(+0.43%)
May 08, 2006 4.427 4.488 4.405 4.422 15,248,206 +0.01(+0.33%)
May 05, 2006 4.402 4.427 4.379 4.407 13,132,915 +0.07(+1.57%)
May 04, 2006 4.349 4.360 4.275 4.339 12,063,164 +0.04(+0.86%)
May 03, 2006 4.349 4.355 4.282 4.302 9,816,060 +0.00(+0.00%)
May 02, 2006 4.236 4.324 4.214 4.302 16,682,012 +0.10(+2.28%)
May 01, 2006 4.269 4.290 4.204 4.207 7,022,872 -0.04(-0.92%)
Apr 28, 2006 4.294 4.294 4.221 4.246 10,565,693 -0.02(-0.55%)
Apr 27, 2006 4.204 4.292 4.179 4.269 7,406,655 -0.01(-0.13%)
Apr 26, 2006 4.243 4.305 4.224 4.275 8,488,960 +0.03(+0.63%)
Apr 25, 2006 4.304 4.304 4.202 4.248 9,226,039 -0.06(-1.30%)
Apr 24, 2006 4.323 4.323 4.247 4.304 6,519,829 -0.02(-0.39%)
Apr 21, 2006 4.331 4.374 4.294 4.320 6,144,116 +0.02(+0.39%)
Apr 20, 2006 4.265 4.362 4.241 4.304 22,184,996 +0.13(+3.07%)
Apr 19, 2006 4.158 4.220 4.118 4.175 29,639,176 +0.15(+3.68%)
Apr 18, 2006 3.961 4.091 3.939 4.027 25,373,624 +0.09(+2.38%)
Apr 17, 2006 3.953 4.071 3.913 3.933 7,471,217 -0.01(-0.20%)
Apr 13, 2006 3.947 3.941 3.883 3.941 11,373,610 -0.01(-0.14%)
Apr 12, 2006 3.948 3.981 3.937 3.947 8,811,768 -0.02(-0.45%)
Apr 11, 2006 4.048 4.062 3.926 3.965 14,872,493 -0.04(-1.06%)
Apr 10, 2006 4.064 4.078 3.970 4.007 16,506,261 -0.11(-2.73%)
Apr 07, 2006 4.217 4.217 4.094 4.120 12,964,337 -0.07(-1.78%)
Apr 06, 2006 4.193 4.232 4.156 4.194 10,131,695 +0.00(+0.03%)
Apr 05, 2006 4.164 4.209 4.126 4.193 12,603,868 +0.04(+0.94%)
Apr 04, 2006 4.188 4.204 4.137 4.154 8,801,008 +0.02(+0.40%)
Apr 03, 2006 4.053 4.198 4.053 4.137 19,673,368 +0.13(+3.31%)
Mar 31, 2006 4.009 4.059 3.963 4.005 9,558,711 -0.00(-0.11%)
Mar 30, 2006 4.100 4.115 3.965 4.009 12,946,404 +0.00(+0.06%)
Mar 29, 2006 3.952 4.020 3.947 4.007 17,066,692 +0.06(+1.58%)
Mar 28, 2006 3.941 4.065 3.910 3.945 41,871,816 -0.24(-5.68%)
Mar 27, 2006 4.182 4.210 4.118 4.182 14,893,117 -0.09(-2.11%)
Mar 24, 2006 4.342 4.348 4.249 4.272 6,412,227 -0.01(-0.13%)
Mar 23, 2006 4.383 4.394 4.227 4.278 13,775,841 -0.08(-1.94%)
Mar 22, 2006 4.279 4.389 4.279 4.363 11,744,840 +0.05(+1.16%)
Mar 21, 2006 4.462 4.462 4.282 4.313 15,299,317 -0.17(-3.69%)
Mar 20, 2006 4.556 4.599 4.441 4.478 10,011,539 -0.05(-1.21%)
Mar 17, 2006 4.520 4.556 4.469 4.532 10,592,594 +0.02(+0.35%)
Mar 16, 2006 4.558 4.600 4.493 4.517 12,751,822 +0.03(+0.60%)
Mar 15, 2006 4.460 4.517 4.412 4.490 8,871,846 +0.10(+2.18%)
Mar 14, 2006 4.288 4.403 4.255 4.394 8,447,712 +0.10(+2.36%)
Mar 13, 2006 4.320 4.385 4.277 4.292 13,262,038 +0.04(+1.05%)
Mar 10, 2006 4.143 4.281 4.073 4.248 15,093,078 +0.15(+3.70%)
Mar 09, 2006 4.282 4.326 4.072 4.096 15,927,000 -0.14(-3.29%)
Mar 08, 2006 4.268 4.270 4.112 4.236 27,559,754 -0.12(-2.72%)
Mar 07, 2006 4.453 4.458 4.271 4.354 18,100,576 -0.22(-4.71%)
Mar 06, 2006 4.746 4.746 4.522 4.569 8,928,338 -0.18(-3.74%)
Mar 03, 2006 4.734 4.779 4.689 4.746 10,781,795 -0.04(-0.93%)
Mar 02, 2006 4.764 4.886 4.731 4.791 12,004,880 -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.