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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2006 3.883 3.911 3.840 3.876 11,444,009 -0.01(-0.18%)
Jul 28, 2006 3.734 3.896 3.734 3.883 13,566,891 +0.16(+4.32%)
Jul 27, 2006 3.792 3.814 3.669 3.722 13,408,583 -0.02(-0.49%)
Jul 26, 2006 3.701 3.775 3.654 3.741 11,231,202 +0.01(+0.28%)
Jul 25, 2006 3.681 3.734 3.642 3.730 8,426,646 +0.05(+1.22%)
Jul 24, 2006 3.584 3.693 3.579 3.685 9,183,582 +0.18(+5.28%)
Jul 21, 2006 3.551 3.551 3.475 3.500 8,378,202 -0.00(-0.07%)
Jul 20, 2006 3.610 3.648 3.499 3.503 11,172,377 -0.09(-2.57%)
Jul 19, 2006 3.321 3.595 3.308 3.595 14,926,781 +0.28(+8.59%)
Jul 18, 2006 3.349 3.393 3.225 3.311 13,291,799 +0.01(+0.28%)
Jul 17, 2006 3.310 3.374 3.289 3.301 7,683,550 -0.05(-1.35%)
Jul 14, 2006 3.407 3.409 3.314 3.347 11,802,148 -0.02(-0.65%)
Jul 13, 2006 3.490 3.490 3.349 3.369 13,397,337 -0.17(-4.77%)
Jul 12, 2006 3.631 3.648 3.515 3.537 6,929,209 -0.09(-2.58%)
Jul 11, 2006 3.574 3.631 3.506 3.631 5,299,418 +0.02(+0.58%)
Jul 10, 2006 3.664 3.688 3.564 3.610 5,020,000 +0.02(+0.64%)
Jul 07, 2006 3.700 3.720 3.580 3.587 8,090,998 -0.11(-3.06%)
Jul 06, 2006 3.670 3.743 3.668 3.700 9,241,541 +0.07(+1.94%)
Jul 05, 2006 3.682 3.692 3.581 3.630 13,478,654 -0.14(-3.62%)
Jul 03, 2006 3.673 3.771 3.669 3.766 8,589,279 +0.17(+4.79%)
Jun 30, 2006 3.669 3.678 3.552 3.594 16,758,134 +0.02(+0.45%)
Jun 29, 2006 3.243 3.595 3.233 3.578 33,883,920 +0.36(+11.33%)
Jun 28, 2006 3.199 3.227 3.163 3.214 14,852,385 +0.00(+0.00%)
Jun 27, 2006 3.277 3.295 3.192 3.214 9,490,682 -0.06(-1.87%)
Jun 26, 2006 3.295 3.318 3.261 3.275 6,640,276 +0.03(+1.00%)
Jun 23, 2006 3.171 3.292 3.143 3.243 7,870,405 -0.01(-0.21%)
Jun 22, 2006 3.318 3.329 3.199 3.249 15,152,564 -0.06(-1.95%)
Jun 21, 2006 3.172 3.320 3.165 3.314 17,197,590 +0.11(+3.32%)
Jun 20, 2006 3.140 3.233 3.135 3.208 11,305,598 +0.08(+2.70%)
Jun 19, 2006 3.248 3.248 3.100 3.123 12,486,419 -0.07(-2.14%)
Jun 16, 2006 3.159 3.238 3.122 3.192 15,183,706 -0.02(-0.47%)
Jun 15, 2006 3.150 3.243 3.119 3.207 24,490,994 +0.19(+6.45%)
Jun 14, 2006 2.978 3.018 2.878 3.012 24,335,280 +0.09(+3.25%)
Jun 13, 2006 2.977 3.063 2.853 2.918 32,160,702 -0.13(-4.25%)
Jun 12, 2006 3.269 3.283 3.029 3.047 17,964,042 -0.22(-6.79%)
Jun 09, 2006 3.329 3.382 3.230 3.269 22,032,464 -0.01(-0.18%)
Jun 08, 2006 3.202 3.292 3.110 3.275 29,254,068 -0.07(-2.07%)
Jun 07, 2006 3.462 3.505 3.325 3.344 23,305,848 -0.17(-4.80%)
Jun 06, 2006 3.566 3.577 3.456 3.513 17,124,058 -0.07(-1.97%)
Jun 05, 2006 3.692 3.699 3.560 3.584 10,867,008 -0.11(-3.06%)
Jun 02, 2006 3.804 3.829 3.608 3.697 14,188,876 -0.05(-1.33%)
Jun 01, 2006 3.555 3.747 3.552 3.747 17,900,890 +0.22(+6.09%)
May 31, 2006 3.645 3.692 3.491 3.532 18,300,554 -0.05(-1.42%)
May 30, 2006 3.735 3.743 3.515 3.582 23,188,198 -0.23(-6.03%)
May 26, 2006 3.826 3.861 3.764 3.812 22,292,850 +0.07(+1.76%)
May 25, 2006 3.574 3.763 3.489 3.747 31,604,462 +0.28(+8.00%)
May 24, 2006 3.618 3.710 3.369 3.469 40,298,416 -0.23(-6.22%)
May 23, 2006 3.830 3.916 3.698 3.699 36,527,576 -0.05(-1.36%)
May 22, 2006 3.678 3.822 3.602 3.750 39,535,424 -0.20(-5.06%)
May 19, 2006 4.046 4.052 3.890 3.950 25,032,528 -0.04(-0.96%)
May 18, 2006 4.085 4.123 3.944 3.988 23,319,688 -0.07(-1.82%)
May 17, 2006 4.089 4.129 4.001 4.062 26,641,556 -0.12(-2.82%)
May 16, 2006 4.231 4.247 4.133 4.180 13,949,252 +0.02(+0.58%)
May 15, 2006 4.090 4.266 4.089 4.156 25,976,318 -0.14(-3.20%)
May 12, 2006 4.297 4.341 4.245 4.293 19,310,954 -0.13(-2.88%)
May 11, 2006 4.546 4.560 4.388 4.420 15,223,500 -0.14(-3.09%)
May 10, 2006 4.574 4.583 4.509 4.561 12,617,044 -0.04(-0.90%)
May 09, 2006 4.635 4.646 4.583 4.603 12,676,734 +0.02(+0.43%)
May 08, 2006 4.589 4.652 4.566 4.583 14,710,513 +0.02(+0.33%)
May 05, 2006 4.563 4.589 4.540 4.568 12,669,813 +0.07(+1.57%)
May 04, 2006 4.508 4.520 4.431 4.498 11,637,785 +0.04(+0.86%)
May 03, 2006 4.508 4.514 4.439 4.460 9,469,920 +0.00(+0.00%)
May 02, 2006 4.390 4.482 4.368 4.460 16,093,760 +0.10(+2.28%)
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.