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 )

2.340 -0.040 (-1.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 1.735 1.760 1.700 1.758 4,719,925 +0.04(+2.49%)
Apr 28, 2005 1.798 1.804 1.711 1.716 10,515,276 -0.08(-4.35%)
Apr 27, 2005 1.747 1.798 1.741 1.794 4,939,579 +0.04(+2.44%)
Apr 26, 2005 1.719 1.761 1.711 1.751 4,233,172 +0.04(+2.33%)
Apr 25, 2005 1.675 1.716 1.673 1.711 3,878,211 +0.04(+2.21%)
Apr 22, 2005 1.688 1.696 1.669 1.674 4,992,296 -0.01(-0.81%)
Apr 21, 2005 1.690 1.696 1.623 1.688 11,420,250 +0.02(+1.02%)
Apr 20, 2005 1.722 1.726 1.666 1.671 7,046,500 -0.05(-2.94%)
Apr 19, 2005 1.707 1.723 1.692 1.721 7,053,529 +0.06(+3.45%)
Apr 18, 2005 1.662 1.694 1.655 1.664 5,213,707 -0.01(-0.75%)
Apr 15, 2005 1.710 1.714 1.673 1.677 24,390,380 -0.03(-1.80%)
Apr 14, 2005 1.757 1.758 1.707 1.707 10,919,439 -0.05(-2.88%)
Apr 13, 2005 1.760 1.774 1.748 1.758 9,418,763 +0.02(+1.05%)
Apr 12, 2005 1.734 1.745 1.715 1.740 11,799,813 +0.01(+0.33%)
Apr 11, 2005 1.741 1.746 1.734 1.734 7,828,468 +0.01(+0.69%)
Apr 08, 2005 1.740 1.740 1.714 1.722 6,575,562 -0.02(-1.27%)
Apr 07, 2005 1.719 1.786 1.702 1.744 16,428,362 +0.03(+1.49%)
Apr 06, 2005 1.699 1.731 1.699 1.719 4,830,630 +0.03(+2.03%)
Apr 05, 2005 1.683 1.687 1.666 1.684 8,439,985 +0.04(+2.39%)
Apr 04, 2005 1.638 1.663 1.632 1.645 7,332,929 -0.01(-0.41%)
Apr 01, 2005 1.690 1.695 1.651 1.652 5,384,158 +0.00(+0.10%)
Mar 31, 2005 1.667 1.679 1.629 1.650 6,143,283 +0.00(+0.00%)
Mar 30, 2005 1.633 1.667 1.633 1.650 4,166,397 +0.03(+1.58%)
Mar 29, 2005 1.642 1.659 1.616 1.625 6,085,294 -0.01(-0.83%)
Mar 28, 2005 1.650 1.656 1.631 1.638 7,341,715 -0.03(-1.91%)
Mar 24, 2005 1.667 1.683 1.661 1.670 6,095,837 +0.04(+2.44%)
Mar 23, 2005 1.656 1.667 1.622 1.630 17,795,488 -0.05(-2.72%)
Mar 22, 2005 1.688 1.756 1.658 1.676 14,158,018 -0.01(-0.37%)
Mar 21, 2005 1.699 1.712 1.680 1.682 5,535,280 -0.05(-2.80%)
Mar 18, 2005 1.758 1.758 1.731 1.731 6,164,369 -0.03(-1.84%)
Mar 17, 2005 1.700 1.780 1.696 1.763 11,826,171 +0.06(+3.65%)
Mar 16, 2005 1.659 1.706 1.653 1.701 25,435,932 +0.01(+0.40%)
Mar 15, 2005 1.736 1.736 1.679 1.694 10,571,507 -0.01(-0.77%)
Mar 14, 2005 1.707 1.736 1.684 1.707 11,392,135 -0.05(-2.85%)
Mar 11, 2005 1.765 1.786 1.752 1.757 10,926,468 -0.00(-0.10%)
Mar 10, 2005 1.769 1.773 1.739 1.759 12,170,589 -0.01(-0.61%)
Mar 09, 2005 1.820 1.824 1.764 1.770 12,370,913 -0.07(-3.75%)
Mar 08, 2005 1.849 1.864 1.830 1.839 12,820,764 -0.04(-2.00%)
Mar 07, 2005 1.892 1.915 1.869 1.876 6,500,001 +0.01(+0.67%)
Mar 04, 2005 1.855 1.883 1.841 1.864 8,879,293 +0.04(+2.12%)
Mar 03, 2005 1.844 1.846 1.821 1.825 20,308,330 +0.00(+0.16%)
Mar 02, 2005 1.837 1.846 1.820 1.822 17,612,736 -0.02(-1.14%)
Mar 01, 2005 1.826 1.862 1.826 1.843 13,347,934 +0.04(+2.08%)
Feb 28, 2005 1.797 1.821 1.782 1.806 15,101,651 +0.01(+0.44%)
Feb 25, 2005 1.830 1.830 1.773 1.798 7,136,119 +0.01(+0.77%)
Feb 24, 2005 1.776 1.801 1.769 1.784 21,004,194 +0.07(+4.15%)
Feb 23, 2005 1.696 1.724 1.695 1.713 5,942,958 +0.03(+1.86%)
Feb 22, 2005 1.659 1.707 1.659 1.682 10,460,802 -0.03(-1.50%)
Feb 18, 2005 1.731 1.731 1.687 1.707 8,480,401 -0.02(-1.32%)
Feb 17, 2005 1.749 1.777 1.730 1.730 10,845,636 -0.01(-0.36%)
Feb 16, 2005 1.727 1.748 1.722 1.736 5,519,465 -0.01(-0.49%)
Feb 15, 2005 1.747 1.758 1.738 1.745 9,648,961 +0.02(+0.99%)
Feb 14, 2005 1.693 1.741 1.680 1.728 8,332,794 +0.07(+3.97%)
Feb 11, 2005 1.604 1.666 1.584 1.662 9,069,074 +0.07(+4.66%)
Feb 10, 2005 1.588 1.604 1.582 1.588 9,710,464 -0.04(-2.72%)
Feb 09, 2005 1.628 1.633 1.602 1.632 10,072,454 +0.00(+0.24%)
Feb 08, 2005 1.614 1.655 1.597 1.628 3,486,348 -0.01(-0.69%)
Feb 07, 2005 1.636 1.672 1.592 1.640 4,108,408 +0.03(+1.73%)
Feb 04, 2005 1.572 1.621 1.572 1.612 12,762,776 +0.09(+6.07%)
Feb 03, 2005 1.472 1.522 1.472 1.519 7,967,289 +0.08(+5.41%)
Feb 02, 2005 1.394 1.450 1.394 1.441 3,749,933 +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.