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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2005 3.418 3.452 3.399 3.424 24,621,302 +0.01(+0.23%)
Nov 29, 2005 3.443 3.481 3.409 3.416 6,529,693 +0.01(+0.43%)
Nov 28, 2005 3.529 3.546 3.401 3.401 9,185,688 -0.05(-1.42%)
Nov 25, 2005 3.393 3.485 3.379 3.450 7,629,034 +0.06(+1.69%)
Nov 23, 2005 3.297 3.420 3.290 3.393 19,852,706 +0.10(+3.19%)
Nov 22, 2005 3.139 3.295 3.100 3.288 15,356,705 +0.08(+2.36%)
Nov 21, 2005 3.206 3.231 3.188 3.212 9,248,456 +0.03(+1.07%)
Nov 18, 2005 3.224 3.227 3.165 3.178 11,578,055 -0.09(-2.70%)
Nov 17, 2005 3.245 3.282 3.242 3.266 10,277,856 +0.04(+1.26%)
Nov 16, 2005 3.228 3.237 3.208 3.226 6,300,140 -0.02(-0.60%)
Nov 15, 2005 3.279 3.284 3.239 3.245 6,448,991 -0.01(-0.31%)
Nov 14, 2005 3.150 3.285 3.131 3.255 16,328,717 +0.04(+1.11%)
Nov 11, 2005 3.142 3.239 3.141 3.220 13,954,283 +0.08(+2.47%)
Nov 10, 2005 3.123 3.170 3.089 3.142 10,634,738 +0.04(+1.42%)
Nov 09, 2005 3.061 3.116 3.040 3.098 6,400,570 +0.02(+0.65%)
Nov 08, 2005 3.017 3.084 2.972 3.078 8,247,750 +0.03(+0.84%)
Nov 07, 2005 3.004 3.087 2.989 3.052 12,928,470 +0.00(+0.00%)
Nov 04, 2005 3.021 3.056 2.972 3.052 7,863,967 +0.03(+1.09%)
Nov 03, 2005 3.083 3.140 2.966 3.019 19,287,792 -0.06(-1.90%)
Nov 02, 2005 3.031 3.114 3.003 3.078 6,929,617 +0.05(+1.55%)
Nov 01, 2005 2.941 3.042 2.941 3.031 12,507,026 +0.14(+4.76%)
Oct 31, 2005 2.801 2.900 2.796 2.893 10,112,865 +0.13(+4.62%)
Oct 28, 2005 2.704 2.775 2.700 2.766 8,509,584 +0.10(+3.92%)
Oct 27, 2005 2.772 2.772 2.644 2.661 7,849,620 -0.09(-3.26%)
Oct 26, 2005 2.733 2.796 2.716 2.751 4,533,662 +0.02(+0.67%)
Oct 25, 2005 2.780 2.796 2.704 2.733 8,436,055 -0.00(-0.04%)
Oct 24, 2005 2.692 2.748 2.692 2.734 6,737,725 +0.06(+2.42%)
Oct 21, 2005 2.646 2.705 2.604 2.669 11,748,426 +0.07(+2.75%)
Oct 20, 2005 2.710 2.723 2.566 2.598 15,421,267 -0.14(-5.00%)
Oct 19, 2005 2.706 2.746 2.656 2.735 17,263,068 -0.00(-0.14%)
Oct 18, 2005 2.861 2.861 2.738 2.738 10,699,300 -0.07(-2.58%)
Oct 17, 2005 2.752 2.838 2.730 2.811 10,715,440 +0.11(+4.09%)
Oct 14, 2005 2.749 2.749 2.606 2.700 11,226,553 -0.03(-0.92%)
Oct 13, 2005 2.688 2.751 2.649 2.726 20,374,580 +0.01(+0.23%)
Oct 12, 2005 2.861 2.869 2.626 2.719 11,413,064 -0.13(-4.67%)
Oct 11, 2005 2.844 2.891 2.837 2.853 10,817,663 +0.08(+2.71%)
Oct 10, 2005 2.808 2.835 2.766 2.777 11,710,765 +0.00(+0.02%)
Oct 07, 2005 2.716 2.788 2.678 2.777 16,698,153 +0.17(+6.64%)
Oct 06, 2005 2.674 2.680 2.580 2.604 14,101,340 -0.11(-4.19%)
Oct 05, 2005 2.771 2.780 2.709 2.718 11,457,899 -0.09(-3.10%)
Oct 04, 2005 2.821 2.891 2.805 2.805 14,897,600 -0.01(-0.32%)
Oct 03, 2005 2.729 2.840 2.728 2.814 7,169,929 +0.09(+3.15%)
Sep 30, 2005 2.741 2.741 2.710 2.728 10,681,366 -0.01(-0.47%)
Sep 29, 2005 2.698 2.747 2.665 2.741 7,336,714 +0.05(+1.74%)
Sep 28, 2005 2.652 2.724 2.652 2.694 9,793,643 +0.06(+2.35%)
Sep 27, 2005 2.688 2.697 2.629 2.632 17,849,502 -0.07(-2.60%)
Sep 26, 2005 2.674 2.704 2.659 2.702 10,656,259 +0.02(+0.71%)
Sep 23, 2005 2.683 2.689 2.646 2.683 8,039,718 +0.05(+1.76%)
Sep 22, 2005 2.620 2.654 2.597 2.637 9,296,877 +0.03(+0.98%)
Sep 21, 2005 2.539 2.634 2.524 2.611 9,345,298 +0.08(+3.26%)
Sep 20, 2005 2.529 2.554 2.500 2.529 10,261,715 +0.05(+1.98%)
Sep 19, 2005 2.450 2.503 2.450 2.480 9,924,560 +0.02(+0.84%)
Sep 16, 2005 2.476 2.476 2.445 2.459 5,688,598 +0.00(+0.02%)
Sep 15, 2005 2.429 2.492 2.429 2.458 9,101,399 +0.07(+2.77%)
Sep 14, 2005 2.426 2.431 2.372 2.392 15,536,043 -0.02(-0.67%)
Sep 13, 2005 2.508 2.509 2.389 2.408 15,383,606 -0.10(-3.98%)
Sep 12, 2005 2.532 2.537 2.491 2.508 10,892,985 -0.03(-1.03%)
Sep 09, 2005 2.530 2.539 2.510 2.534 8,595,666 +0.02(+0.62%)
Sep 08, 2005 2.513 2.542 2.510 2.519 6,361,115 +0.01(+0.24%)
Sep 07, 2005 2.474 2.525 2.454 2.513 4,666,372 +0.04(+1.60%)
Sep 06, 2005 2.412 2.480 2.392 2.473 6,786,146 +0.07(+3.12%)
Sep 02, 2005 2.369 2.403 2.366 2.398 4,069,177 +0.05(+2.06%)
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.