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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 28, 2006 4.300 4.300 4.227 4.252 10,549,711 -0.02(-0.55%)
Apr 27, 2006 4.211 4.299 4.185 4.276 7,395,452 -0.01(-0.13%)
Apr 26, 2006 4.250 4.311 4.231 4.281 8,476,120 +0.03(+0.63%)
Apr 25, 2006 4.310 4.310 4.208 4.254 9,212,083 -0.06(-1.30%)
Apr 24, 2006 4.329 4.329 4.253 4.310 6,509,968 -0.02(-0.39%)
Apr 21, 2006 4.338 4.380 4.300 4.327 6,134,823 +0.02(+0.39%)
Apr 20, 2006 4.271 4.368 4.248 4.310 22,151,440 +0.13(+3.07%)
Apr 19, 2006 4.164 4.226 4.125 4.182 29,594,344 +0.15(+3.68%)
Apr 18, 2006 3.967 4.097 3.945 4.033 25,335,244 +0.09(+2.38%)
Apr 17, 2006 3.959 4.077 3.919 3.939 7,459,916 -0.01(-0.20%)
Apr 13, 2006 3.953 3.947 3.889 3.947 11,356,407 -0.01(-0.14%)
Apr 12, 2006 3.954 3.987 3.943 3.953 8,798,440 -0.02(-0.45%)
Apr 11, 2006 4.054 4.068 3.932 3.971 14,849,997 -0.04(-1.06%)
Apr 10, 2006 4.070 4.085 3.976 4.013 16,481,294 -0.11(-2.73%)
Apr 07, 2006 4.223 4.223 4.100 4.126 12,944,728 -0.07(-1.78%)
Apr 06, 2006 4.200 4.239 4.163 4.201 10,116,370 +0.00(+0.03%)
Apr 05, 2006 4.171 4.215 4.133 4.200 12,584,804 +0.04(+0.94%)
Apr 04, 2006 4.194 4.211 4.144 4.160 8,787,696 +0.02(+0.40%)
Apr 03, 2006 4.059 4.204 4.059 4.144 19,643,610 +0.13(+3.31%)
Mar 31, 2006 4.015 4.066 3.969 4.011 9,544,252 -0.00(-0.11%)
Mar 30, 2006 4.106 4.121 3.971 4.015 12,926,821 +0.00(+0.06%)
Mar 29, 2006 3.958 4.026 3.953 4.013 17,040,878 +0.06(+1.58%)
Mar 28, 2006 3.947 4.071 3.916 3.950 41,808,480 -0.24(-5.68%)
Mar 27, 2006 4.188 4.216 4.125 4.188 14,870,589 -0.09(-2.11%)
Mar 24, 2006 4.348 4.355 4.255 4.279 6,402,528 -0.01(-0.13%)
Mar 23, 2006 4.389 4.401 4.233 4.284 13,755,004 -0.08(-1.94%)
Mar 22, 2006 4.286 4.396 4.286 4.369 11,727,074 +0.05(+1.16%)
Mar 21, 2006 4.469 4.469 4.289 4.319 15,276,175 -0.17(-3.69%)
Mar 20, 2006 4.563 4.606 4.448 4.484 9,996,395 -0.05(-1.21%)
Mar 17, 2006 4.527 4.563 4.475 4.539 10,576,571 +0.02(+0.35%)
Mar 16, 2006 4.565 4.607 4.500 4.523 12,732,534 +0.03(+0.60%)
Mar 15, 2006 4.466 4.523 4.418 4.497 8,858,427 +0.10(+2.18%)
Mar 14, 2006 4.294 4.410 4.261 4.401 8,434,934 +0.10(+2.36%)
Mar 13, 2006 4.327 4.392 4.283 4.299 13,241,978 +0.04(+1.05%)
Mar 10, 2006 4.149 4.288 4.079 4.254 15,070,249 +0.15(+3.70%)
Mar 09, 2006 4.289 4.332 4.078 4.102 15,902,909 -0.14(-3.29%)
Mar 08, 2006 4.274 4.277 4.118 4.242 27,518,066 -0.12(-2.72%)
Mar 07, 2006 4.460 4.464 4.278 4.360 18,073,196 -0.22(-4.71%)
Mar 06, 2006 4.754 4.754 4.529 4.576 8,914,833 -0.18(-3.74%)
Mar 03, 2006 4.741 4.786 4.697 4.754 10,765,487 -0.04(-0.93%)
Mar 02, 2006 4.771 4.893 4.738 4.798 11,986,721 -0.01(-0.23%)
Mar 01, 2006 4.724 4.851 4.685 4.809 13,120,213 +0.18(+3.86%)
Feb 28, 2006 4.664 4.644 4.502 4.631 9,855,828 -0.03(-0.72%)
Feb 27, 2006 4.635 4.740 4.603 4.664 7,790,294 +0.08(+1.85%)
Feb 24, 2006 4.490 4.620 4.490 4.579 12,702,092 +0.11(+2.55%)
Feb 23, 2006 4.588 4.599 4.434 4.465 20,676,826 -0.13(-2.72%)
Feb 22, 2006 4.546 4.597 4.519 4.590 16,952,240 -0.10(-2.17%)
Feb 21, 2006 4.645 4.698 4.605 4.692 21,907,014 +0.02(+0.43%)
Feb 17, 2006 4.691 4.757 4.636 4.672 18,018,580 -0.01(-0.17%)
Feb 16, 2006 4.446 4.723 4.423 4.680 19,954,292 +0.35(+7.99%)
Feb 15, 2006 4.283 4.373 4.244 4.334 8,199,461 +0.05(+1.17%)
Feb 14, 2006 4.204 4.336 4.134 4.283 8,451,050 +0.09(+2.10%)
Feb 13, 2006 4.278 4.349 4.176 4.195 6,762,452 -0.10(-2.37%)
Feb 10, 2006 4.356 4.387 4.278 4.297 12,668,965 +0.12(+2.83%)
Feb 09, 2006 4.121 4.239 4.106 4.178 10,763,696 +0.11(+2.77%)
Feb 08, 2006 4.003 4.077 3.992 4.066 11,867,642 -0.00(-0.08%)
Feb 07, 2006 4.167 4.186 4.048 4.069 12,232,938 -0.16(-3.85%)
Feb 06, 2006 4.303 4.325 4.211 4.232 11,648,285 +0.02(+0.37%)
Feb 03, 2006 4.077 4.254 4.077 4.216 12,798,788 -0.03(-0.68%)
Feb 02, 2006 4.406 4.415 4.183 4.245 12,894,589 -0.19(-4.18%)
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.