Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.450 -0.050 (-2.00%)
Official Closing Price Updated: 6:30 PM EDT, Jun 7, 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 (%)
Sep 29, 2006 3.683 3.731 3.674 3.719 9,820,192 -0.00(-0.06%)
Sep 28, 2006 3.705 3.732 3.670 3.722 7,322,104 +0.03(+0.69%)
Sep 27, 2006 3.640 3.702 3.630 3.696 15,297,871 +0.06(+1.56%)
Sep 26, 2006 3.628 3.667 3.572 3.639 15,823,313 +0.05(+1.37%)
Sep 25, 2006 3.455 3.612 3.455 3.590 12,450,984 +0.03(+0.75%)
Sep 22, 2006 3.542 3.568 3.451 3.563 16,604,301 -0.02(-0.44%)
Sep 21, 2006 3.669 3.733 3.526 3.579 17,411,292 -0.11(-3.02%)
Sep 20, 2006 3.778 3.799 3.652 3.690 9,329,720 -0.04(-0.96%)
Sep 19, 2006 3.825 3.825 3.660 3.726 11,010,056 -0.10(-2.71%)
Sep 18, 2006 3.847 3.874 3.761 3.830 10,151,058 +0.07(+1.75%)
Sep 15, 2006 3.774 3.803 3.737 3.764 11,593,780 +0.04(+0.96%)
Sep 14, 2006 3.774 3.774 3.707 3.728 6,625,401 -0.05(-1.21%)
Sep 13, 2006 3.729 3.828 3.729 3.774 10,110,709 +0.03(+0.86%)
Sep 12, 2006 3.586 3.744 3.586 3.742 10,235,344 +0.17(+4.84%)
Sep 11, 2006 3.599 3.623 3.545 3.569 9,279,507 -0.06(-1.60%)
Sep 08, 2006 3.613 3.661 3.601 3.627 5,784,336 +0.02(+0.65%)
Sep 07, 2006 3.596 3.625 3.509 3.603 7,887,895 -0.01(-0.40%)
Sep 06, 2006 3.649 3.675 3.602 3.618 11,751,592 -0.11(-3.02%)
Sep 05, 2006 3.747 3.752 3.684 3.731 9,356,620 +0.01(+0.21%)
Sep 01, 2006 3.651 3.778 3.646 3.723 12,238,476 +0.07(+2.02%)
Aug 31, 2006 3.703 3.706 3.613 3.649 8,416,026 +0.00(+0.03%)
Aug 30, 2006 3.664 3.688 3.627 3.648 5,226,616 +0.01(+0.21%)
Aug 29, 2006 3.674 3.674 3.589 3.640 9,690,176 +0.02(+0.62%)
Aug 28, 2006 3.482 3.638 3.476 3.618 7,775,812 +0.14(+3.91%)
Aug 25, 2006 3.535 3.589 3.468 3.482 9,596,027 -0.05(-1.51%)
Aug 24, 2006 3.571 3.593 3.458 3.535 15,384,847 -0.02(-0.63%)
Aug 23, 2006 3.636 3.673 3.558 3.558 10,387,776 -0.10(-2.86%)
Aug 22, 2006 3.664 3.720 3.612 3.662 7,031,587 -0.03(-0.73%)
Aug 21, 2006 3.691 3.706 3.668 3.689 7,910,311 -0.03(-0.93%)
Aug 18, 2006 3.775 3.786 3.718 3.724 8,832,972 -0.07(-1.91%)
Aug 17, 2006 3.784 3.844 3.755 3.796 11,444,935 +0.04(+1.04%)
Aug 16, 2006 3.797 3.822 3.707 3.757 12,575,620 +0.04(+0.96%)
Aug 15, 2006 3.625 3.738 3.604 3.722 8,495,829 +0.17(+4.87%)
Aug 14, 2006 3.661 3.662 3.542 3.549 4,641,098 -0.07(-1.82%)
Aug 11, 2006 3.654 3.659 3.592 3.615 8,561,285 -0.04(-1.04%)
Aug 10, 2006 3.577 3.654 3.548 3.652 10,199,478 +0.05(+1.42%)
Aug 09, 2006 3.703 3.749 3.580 3.601 11,239,600 -0.03(-0.92%)
Aug 08, 2006 3.725 3.760 3.613 3.635 15,536,382 -0.05(-1.39%)
Aug 07, 2006 3.770 3.781 3.666 3.686 13,039,192 -0.10(-2.62%)
Aug 04, 2006 3.792 3.845 3.737 3.785 11,678,962 +0.08(+2.29%)
Aug 03, 2006 3.714 3.727 3.662 3.700 11,018,126 -0.01(-0.36%)
Aug 02, 2006 3.718 3.746 3.666 3.714 9,141,422 +0.05(+1.40%)
Aug 01, 2006 3.690 3.690 3.617 3.662 9,087,622 -0.08(-2.06%)
Jul 31, 2006 3.746 3.773 3.705 3.739 11,861,880 -0.01(-0.18%)
Jul 28, 2006 3.602 3.758 3.602 3.746 14,062,278 +0.16(+4.32%)
Jul 27, 2006 3.658 3.679 3.540 3.591 13,898,189 -0.02(-0.49%)
Jul 26, 2006 3.571 3.642 3.525 3.609 11,641,303 +0.01(+0.28%)
Jul 25, 2006 3.551 3.602 3.514 3.599 8,734,339 +0.04(+1.22%)
Jul 24, 2006 3.457 3.563 3.453 3.555 9,518,915 +0.18(+5.28%)
Jul 21, 2006 3.426 3.426 3.352 3.377 8,684,127 -0.00(-0.07%)
Jul 20, 2006 3.483 3.520 3.376 3.379 11,580,330 -0.09(-2.57%)
Jul 19, 2006 3.204 3.468 3.192 3.468 15,471,823 +0.27(+8.59%)
Jul 18, 2006 3.231 3.273 3.112 3.194 13,777,141 +0.01(+0.28%)
Jul 17, 2006 3.193 3.255 3.173 3.185 7,964,111 -0.04(-1.35%)
Jul 14, 2006 3.287 3.289 3.197 3.229 12,233,097 -0.02(-0.65%)
Jul 13, 2006 3.367 3.367 3.231 3.250 13,886,533 -0.16(-4.77%)
Jul 12, 2006 3.503 3.520 3.391 3.413 7,182,225 -0.09(-2.58%)
Jul 11, 2006 3.448 3.503 3.383 3.503 5,492,923 +0.02(+0.58%)
Jul 10, 2006 3.535 3.558 3.438 3.483 5,203,302 +0.02(+0.64%)
Jul 07, 2006 3.570 3.589 3.454 3.461 8,386,436 -0.11(-3.06%)
Jul 06, 2006 3.541 3.611 3.539 3.570 9,578,991 +0.07(+1.94%)
Jul 05, 2006 3.552 3.562 3.455 3.502 13,970,819 -0.13(-3.62%)
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.