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 )

2.470 -0.100 (-3.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Apr 29, 2005 1.737 1.762 1.702 1.760 4,714,813 +0.04(+2.49%)
Apr 28, 2005 1.800 1.806 1.712 1.718 10,503,888 -0.08(-4.35%)
Apr 27, 2005 1.749 1.800 1.743 1.796 4,934,229 +0.04(+2.44%)
Apr 26, 2005 1.720 1.763 1.713 1.753 4,228,587 +0.04(+2.33%)
Apr 25, 2005 1.677 1.718 1.675 1.713 3,874,010 +0.04(+2.21%)
Apr 22, 2005 1.690 1.698 1.670 1.676 4,986,889 -0.01(-0.81%)
Apr 21, 2005 1.692 1.698 1.625 1.690 11,407,882 +0.02(+1.02%)
Apr 20, 2005 1.724 1.728 1.667 1.673 7,038,868 -0.05(-2.94%)
Apr 19, 2005 1.709 1.725 1.694 1.723 7,045,890 +0.06(+3.45%)
Apr 18, 2005 1.664 1.695 1.657 1.666 5,208,060 -0.01(-0.75%)
Apr 15, 2005 1.712 1.716 1.675 1.678 24,363,964 -0.03(-1.80%)
Apr 14, 2005 1.759 1.760 1.709 1.709 10,907,614 -0.05(-2.88%)
Apr 13, 2005 1.761 1.776 1.750 1.760 9,408,563 +0.02(+1.05%)
Apr 12, 2005 1.736 1.747 1.717 1.742 11,787,033 +0.01(+0.33%)
Apr 11, 2005 1.743 1.748 1.736 1.736 7,819,990 +0.01(+0.69%)
Apr 08, 2005 1.742 1.742 1.716 1.724 6,568,440 -0.02(-1.27%)
Apr 07, 2005 1.721 1.788 1.703 1.746 16,410,569 +0.03(+1.49%)
Apr 06, 2005 1.701 1.733 1.701 1.720 4,825,399 +0.03(+2.03%)
Apr 05, 2005 1.685 1.689 1.668 1.686 8,430,845 +0.04(+2.39%)
Apr 04, 2005 1.640 1.665 1.634 1.647 7,324,987 -0.01(-0.41%)
Apr 01, 2005 1.692 1.697 1.653 1.654 5,378,327 +0.00(+0.10%)
Mar 31, 2005 1.669 1.681 1.631 1.652 6,136,629 +0.00(+0.00%)
Mar 30, 2005 1.635 1.669 1.635 1.652 4,161,884 +0.03(+1.58%)
Mar 29, 2005 1.644 1.661 1.617 1.626 6,078,704 -0.01(-0.83%)
Mar 28, 2005 1.652 1.658 1.633 1.640 7,333,764 -0.03(-1.91%)
Mar 24, 2005 1.669 1.685 1.662 1.672 6,089,236 +0.04(+2.44%)
Mar 23, 2005 1.658 1.669 1.624 1.632 17,776,216 -0.05(-2.72%)
Mar 22, 2005 1.690 1.758 1.660 1.678 14,142,685 -0.01(-0.37%)
Mar 21, 2005 1.701 1.714 1.682 1.684 5,529,286 -0.05(-2.80%)
Mar 18, 2005 1.760 1.760 1.732 1.732 6,157,693 -0.03(-1.84%)
Mar 17, 2005 1.702 1.781 1.698 1.765 11,813,363 +0.06(+3.65%)
Mar 16, 2005 1.661 1.708 1.655 1.703 25,408,386 +0.01(+0.40%)
Mar 15, 2005 1.738 1.738 1.681 1.696 10,560,058 -0.01(-0.77%)
Mar 14, 2005 1.709 1.738 1.686 1.709 11,379,797 -0.05(-2.85%)
Mar 11, 2005 1.767 1.788 1.754 1.759 10,914,635 -0.00(-0.10%)
Mar 10, 2005 1.771 1.775 1.741 1.761 12,157,408 -0.01(-0.61%)
Mar 09, 2005 1.822 1.826 1.766 1.772 12,357,515 -0.07(-3.74%)
Mar 08, 2005 1.851 1.866 1.832 1.841 12,806,879 -0.04(-2.00%)
Mar 07, 2005 1.894 1.917 1.871 1.878 6,492,961 +0.01(+0.67%)
Mar 04, 2005 1.857 1.885 1.843 1.866 8,869,677 +0.04(+2.12%)
Mar 03, 2005 1.846 1.848 1.823 1.827 20,286,336 +0.00(+0.16%)
Mar 02, 2005 1.839 1.848 1.822 1.824 17,593,662 -0.02(-1.14%)
Mar 01, 2005 1.828 1.864 1.828 1.845 13,333,478 +0.04(+2.08%)
Feb 28, 2005 1.799 1.823 1.784 1.808 15,085,296 +0.01(+0.44%)
Feb 25, 2005 1.832 1.832 1.775 1.800 7,128,390 +0.01(+0.77%)
Feb 24, 2005 1.777 1.803 1.771 1.786 20,981,446 +0.07(+4.15%)
Feb 23, 2005 1.698 1.726 1.697 1.715 5,936,522 +0.03(+1.86%)
Feb 22, 2005 1.661 1.709 1.661 1.683 10,449,473 -0.03(-1.50%)
Feb 18, 2005 1.732 1.732 1.689 1.709 8,471,217 -0.02(-1.32%)
Feb 17, 2005 1.751 1.779 1.732 1.732 10,833,890 -0.01(-0.36%)
Feb 16, 2005 1.729 1.750 1.723 1.738 5,513,488 -0.01(-0.49%)
Feb 15, 2005 1.749 1.760 1.740 1.747 9,638,511 +0.02(+0.99%)
Feb 14, 2005 1.695 1.743 1.682 1.730 8,323,769 +0.07(+3.97%)
Feb 11, 2005 1.606 1.668 1.586 1.664 9,059,252 +0.07(+4.66%)
Feb 10, 2005 1.589 1.606 1.584 1.589 9,699,947 -0.04(-2.72%)
Feb 09, 2005 1.630 1.634 1.604 1.634 10,061,545 +0.00(+0.24%)
Feb 08, 2005 1.616 1.657 1.599 1.630 3,482,572 -0.01(-0.69%)
Feb 07, 2005 1.638 1.674 1.593 1.641 4,103,958 +0.03(+1.73%)
Feb 04, 2005 1.574 1.622 1.574 1.613 12,748,953 +0.09(+6.07%)
Feb 03, 2005 1.473 1.523 1.473 1.521 7,958,661 +0.08(+5.41%)
Feb 02, 2005 1.396 1.452 1.396 1.443 3,745,871 +0.04(+2.59%)
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.