Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.470 -0.100 (-3.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 3.307 3.336 3.268 3.321 2,786,584 -0.02(-0.55%)
Dec 29, 2005 3.354 3.376 3.324 3.340 5,545,084 -0.01(-0.41%)
Dec 28, 2005 3.358 3.381 3.305 3.353 7,830,522 -0.05(-1.37%)
Dec 27, 2005 3.385 3.450 3.363 3.400 5,191,385 -0.10(-2.96%)
Dec 23, 2005 3.489 3.522 3.446 3.504 3,783,611 +0.02(+0.46%)
Dec 22, 2005 3.539 3.539 3.459 3.488 8,527,388 -0.02(-0.62%)
Dec 21, 2005 3.401 3.549 3.401 3.509 13,471,271 +0.16(+4.73%)
Dec 20, 2005 3.307 3.369 3.307 3.351 7,992,012 +0.06(+1.73%)
Dec 19, 2005 3.404 3.422 3.163 3.294 16,168,334 -0.13(-3.86%)
Dec 16, 2005 3.428 3.483 3.418 3.426 9,996,598 -0.01(-0.36%)
Dec 15, 2005 3.418 3.439 3.361 3.439 10,734,714 +0.01(+0.37%)
Dec 14, 2005 3.464 3.498 3.418 3.426 11,938,869 -0.09(-2.69%)
Dec 13, 2005 3.539 3.539 3.465 3.521 12,530,415 -0.02(-0.48%)
Dec 12, 2005 3.541 3.580 3.493 3.538 10,549,526 -0.01(-0.29%)
Dec 09, 2005 3.441 3.563 3.434 3.548 23,524,918 -0.05(-1.42%)
Dec 08, 2005 3.783 3.783 3.556 3.599 18,150,978 -0.22(-5.81%)
Dec 07, 2005 3.999 3.999 3.765 3.822 19,248,936 -0.21(-5.15%)
Dec 06, 2005 3.947 4.032 3.917 4.029 16,815,172 +0.17(+4.28%)
Dec 05, 2005 3.731 3.868 3.703 3.864 22,424,326 +0.15(+4.11%)
Dec 02, 2005 3.632 3.726 3.603 3.711 12,075,785 +0.10(+2.66%)
Dec 01, 2005 3.549 3.615 3.548 3.615 129,985,616 +0.12(+3.34%)
Nov 30, 2005 3.492 3.526 3.473 3.498 24,098,910 +0.01(+0.23%)
Nov 29, 2005 3.518 3.556 3.483 3.490 6,391,152 +0.01(+0.43%)
Nov 28, 2005 3.606 3.623 3.475 3.475 8,990,794 -0.05(-1.42%)
Nov 25, 2005 3.467 3.561 3.452 3.525 7,467,169 +0.06(+1.69%)
Nov 23, 2005 3.368 3.494 3.361 3.467 19,431,490 +0.11(+3.19%)
Nov 22, 2005 3.207 3.366 3.167 3.359 15,030,881 +0.08(+2.36%)
Nov 21, 2005 3.275 3.301 3.258 3.282 9,052,231 +0.03(+1.07%)
Nov 18, 2005 3.293 3.297 3.234 3.247 11,332,403 -0.09(-2.70%)
Nov 17, 2005 3.316 3.353 3.313 3.337 10,059,790 +0.04(+1.26%)
Nov 16, 2005 3.298 3.307 3.278 3.296 6,166,470 -0.02(-0.60%)
Nov 15, 2005 3.350 3.356 3.309 3.316 6,312,162 -0.01(-0.31%)
Nov 14, 2005 3.219 3.356 3.199 3.326 15,982,269 +0.04(+1.11%)
Nov 11, 2005 3.210 3.309 3.209 3.289 13,658,214 +0.08(+2.47%)
Nov 10, 2005 3.190 3.239 3.156 3.210 10,409,100 +0.04(+1.42%)
Nov 09, 2005 3.128 3.184 3.105 3.165 6,264,768 +0.02(+0.65%)
Nov 08, 2005 3.082 3.150 3.036 3.145 8,072,757 +0.03(+0.84%)
Nov 07, 2005 3.069 3.154 3.054 3.119 12,654,166 +0.00(+0.00%)
Nov 04, 2005 3.087 3.122 3.036 3.119 7,697,117 +0.03(+1.09%)
Nov 03, 2005 3.150 3.208 3.030 3.085 18,878,562 -0.06(-1.90%)
Nov 02, 2005 3.096 3.182 3.068 3.145 6,782,590 +0.05(+1.55%)
Nov 01, 2005 3.005 3.108 3.005 3.097 12,241,663 +0.14(+4.76%)
Oct 31, 2005 2.862 2.962 2.857 2.956 9,898,299 +0.13(+4.62%)
Oct 28, 2005 2.763 2.835 2.759 2.826 8,329,035 +0.11(+3.92%)
Oct 27, 2005 2.833 2.833 2.701 2.719 7,683,074 -0.09(-3.26%)
Oct 26, 2005 2.793 2.857 2.775 2.811 4,437,471 +0.02(+0.67%)
Oct 25, 2005 2.840 2.857 2.763 2.792 8,257,067 -0.00(-0.04%)
Oct 24, 2005 2.750 2.807 2.750 2.793 6,594,770 +0.07(+2.42%)
Oct 21, 2005 2.703 2.764 2.660 2.727 11,499,159 +0.07(+2.75%)
Oct 20, 2005 2.769 2.782 2.622 2.654 15,094,073 -0.14(-5.00%)
Oct 19, 2005 2.765 2.806 2.714 2.794 16,896,796 -0.00(-0.14%)
Oct 18, 2005 2.923 2.923 2.797 2.798 10,472,292 -0.07(-2.58%)
Oct 17, 2005 2.812 2.900 2.789 2.872 10,488,090 +0.11(+4.09%)
Oct 14, 2005 2.809 2.809 2.662 2.759 10,988,359 -0.03(-0.92%)
Oct 13, 2005 2.746 2.810 2.706 2.785 19,942,292 +0.01(+0.23%)
Oct 12, 2005 2.923 2.931 2.683 2.778 11,170,913 -0.14(-4.67%)
Oct 11, 2005 2.905 2.954 2.898 2.915 10,588,144 +0.08(+2.71%)
Oct 10, 2005 2.868 2.897 2.826 2.838 11,462,297 +0.00(+0.02%)
Oct 07, 2005 2.774 2.848 2.736 2.837 16,343,867 +0.18(+6.64%)
Oct 06, 2005 2.732 2.739 2.636 2.660 13,802,151 -0.12(-4.19%)
Oct 05, 2005 2.831 2.840 2.768 2.777 11,214,796 -0.09(-3.10%)
Oct 04, 2005 2.882 2.954 2.866 2.866 14,581,517 -0.01(-0.32%)
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.