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: 7:00 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 (%)
Oct 31, 2006 3.990 4.003 3.955 3.991 8,769,309 +0.00(+0.03%)
Oct 30, 2006 4.029 4.029 3.939 3.990 12,353,249 -0.10(-2.35%)
Oct 27, 2006 4.097 4.133 4.049 4.086 11,791,044 -0.01(-0.27%)
Oct 26, 2006 4.179 4.179 4.075 4.097 11,180,421 -0.05(-1.13%)
Oct 25, 2006 4.134 4.153 4.085 4.144 11,437,761 -0.00(-0.11%)
Oct 24, 2006 4.138 4.177 4.102 4.149 12,100,391 +0.02(+0.57%)
Oct 23, 2006 3.987 4.136 3.984 4.125 13,635,469 +0.10(+2.38%)
Oct 20, 2006 4.091 4.091 4.004 4.029 8,083,366 -0.06(-1.50%)
Oct 19, 2006 4.053 4.122 4.036 4.091 8,897,531 +0.02(+0.44%)
Oct 18, 2006 4.081 4.122 4.051 4.073 11,669,099 +0.03(+0.63%)
Oct 17, 2006 4.048 4.128 3.981 4.047 13,969,922 -0.08(-1.87%)
Oct 16, 2006 4.073 4.128 4.035 4.124 10,673,809 +0.03(+0.79%)
Oct 13, 2006 4.052 4.115 4.052 4.092 9,396,073 -0.00(-0.03%)
Oct 12, 2006 3.965 4.103 3.965 4.093 14,922,172 +0.11(+2.66%)
Oct 11, 2006 3.917 4.035 3.888 3.987 18,343,816 +0.02(+0.39%)
Oct 10, 2006 3.928 3.985 3.928 3.971 15,445,820 +0.05(+1.28%)
Oct 09, 2006 3.881 3.952 3.859 3.921 16,731,627 +0.06(+1.44%)
Oct 06, 2006 3.836 3.903 3.803 3.865 19,904,000 -0.06(-1.53%)
Oct 05, 2006 3.859 3.940 3.829 3.926 13,443,584 +0.08(+2.06%)
Oct 04, 2006 3.678 3.859 3.651 3.847 15,179,513 +0.17(+4.58%)
Oct 03, 2006 3.758 3.758 3.655 3.678 9,507,258 -0.15(-3.82%)
Oct 02, 2006 3.804 3.836 3.766 3.824 11,772,215 +0.10(+2.82%)
Sep 29, 2006 3.683 3.731 3.674 3.719 9,820,192 -0.00(-0.06%)
Sep 28, 2006 3.705 3.732 3.670 3.722 7,322,104 +0.03(+0.69%)
Sep 27, 2006 3.640 3.702 3.630 3.696 15,297,871 +0.06(+1.56%)
Sep 26, 2006 3.628 3.667 3.572 3.639 15,823,313 +0.05(+1.37%)
Sep 25, 2006 3.455 3.612 3.455 3.590 12,450,984 +0.03(+0.75%)
Sep 22, 2006 3.542 3.568 3.451 3.563 16,604,301 -0.02(-0.44%)
Sep 21, 2006 3.669 3.733 3.526 3.579 17,411,292 -0.11(-3.02%)
Sep 20, 2006 3.778 3.799 3.652 3.690 9,329,720 -0.04(-0.96%)
Sep 19, 2006 3.825 3.825 3.660 3.726 11,010,056 -0.10(-2.71%)
Sep 18, 2006 3.847 3.874 3.761 3.830 10,151,058 +0.07(+1.75%)
Sep 15, 2006 3.774 3.803 3.737 3.764 11,593,780 +0.04(+0.96%)
Sep 14, 2006 3.774 3.774 3.707 3.728 6,625,401 -0.05(-1.21%)
Sep 13, 2006 3.729 3.828 3.729 3.774 10,110,709 +0.03(+0.86%)
Sep 12, 2006 3.586 3.744 3.586 3.742 10,235,344 +0.17(+4.84%)
Sep 11, 2006 3.599 3.623 3.545 3.569 9,279,507 -0.06(-1.60%)
Sep 08, 2006 3.613 3.661 3.601 3.627 5,784,336 +0.02(+0.65%)
Sep 07, 2006 3.596 3.625 3.509 3.603 7,887,895 -0.01(-0.40%)
Sep 06, 2006 3.649 3.675 3.602 3.618 11,751,592 -0.11(-3.02%)
Sep 05, 2006 3.747 3.752 3.684 3.731 9,356,620 +0.01(+0.21%)
Sep 01, 2006 3.651 3.778 3.646 3.723 12,238,476 +0.07(+2.02%)
Aug 31, 2006 3.703 3.706 3.613 3.649 8,416,026 +0.00(+0.03%)
Aug 30, 2006 3.664 3.688 3.627 3.648 5,226,616 +0.01(+0.21%)
Aug 29, 2006 3.674 3.674 3.589 3.640 9,690,176 +0.02(+0.62%)
Aug 28, 2006 3.482 3.638 3.476 3.618 7,775,812 +0.14(+3.91%)
Aug 25, 2006 3.535 3.589 3.468 3.482 9,596,027 -0.05(-1.51%)
Aug 24, 2006 3.571 3.593 3.458 3.535 15,384,847 -0.02(-0.63%)
Aug 23, 2006 3.636 3.673 3.558 3.558 10,387,776 -0.10(-2.86%)
Aug 22, 2006 3.664 3.720 3.612 3.662 7,031,587 -0.03(-0.73%)
Aug 21, 2006 3.691 3.706 3.668 3.689 7,910,311 -0.03(-0.93%)
Aug 18, 2006 3.775 3.786 3.718 3.724 8,832,972 -0.07(-1.91%)
Aug 17, 2006 3.784 3.844 3.755 3.796 11,444,935 +0.04(+1.04%)
Aug 16, 2006 3.797 3.822 3.707 3.757 12,575,620 +0.04(+0.96%)
Aug 15, 2006 3.625 3.738 3.604 3.722 8,495,829 +0.17(+4.87%)
Aug 14, 2006 3.661 3.662 3.542 3.549 4,641,098 -0.07(-1.82%)
Aug 11, 2006 3.654 3.659 3.592 3.615 8,561,285 -0.04(-1.04%)
Aug 10, 2006 3.577 3.654 3.548 3.652 10,199,478 +0.05(+1.42%)
Aug 09, 2006 3.703 3.749 3.580 3.601 11,239,600 -0.03(-0.92%)
Aug 08, 2006 3.725 3.760 3.613 3.635 15,536,382 -0.05(-1.39%)
Aug 07, 2006 3.770 3.781 3.666 3.686 13,039,192 -0.10(-2.62%)
Aug 04, 2006 3.792 3.845 3.737 3.785 11,678,962 +0.08(+2.29%)
Aug 03, 2006 3.714 3.727 3.662 3.700 11,018,126 -0.01(-0.36%)
Aug 02, 2006 3.718 3.746 3.666 3.714 9,141,422 +0.05(+1.40%)
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.