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 )

2.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2006 3.703 3.706 3.613 3.649 8,416,328 +0.00(+0.03%)
Aug 30, 2006 3.663 3.688 3.627 3.648 5,226,803 +0.01(+0.21%)
Aug 29, 2006 3.674 3.674 3.589 3.640 9,690,524 +0.02(+0.62%)
Aug 28, 2006 3.482 3.638 3.476 3.618 7,776,091 +0.14(+3.91%)
Aug 25, 2006 3.535 3.588 3.468 3.482 9,596,371 -0.05(-1.51%)
Aug 24, 2006 3.571 3.593 3.458 3.535 15,385,399 -0.02(-0.63%)
Aug 23, 2006 3.636 3.672 3.558 3.558 10,388,148 -0.10(-2.86%)
Aug 22, 2006 3.663 3.720 3.612 3.662 7,031,839 -0.03(-0.73%)
Aug 21, 2006 3.691 3.706 3.668 3.689 7,910,595 -0.03(-0.93%)
Aug 18, 2006 3.775 3.786 3.718 3.724 8,833,289 -0.07(-1.91%)
Aug 17, 2006 3.784 3.844 3.755 3.796 11,445,345 +0.04(+1.04%)
Aug 16, 2006 3.797 3.822 3.707 3.757 12,576,071 +0.04(+0.96%)
Aug 15, 2006 3.624 3.738 3.604 3.721 8,496,133 +0.17(+4.87%)
Aug 14, 2006 3.661 3.662 3.542 3.549 4,641,265 -0.07(-1.82%)
Aug 11, 2006 3.653 3.659 3.592 3.614 8,561,592 -0.04(-1.04%)
Aug 10, 2006 3.576 3.653 3.547 3.652 10,199,844 +0.05(+1.42%)
Aug 09, 2006 3.703 3.749 3.580 3.601 11,240,003 -0.03(-0.92%)
Aug 08, 2006 3.725 3.759 3.613 3.634 15,536,940 -0.05(-1.39%)
Aug 07, 2006 3.769 3.781 3.666 3.686 13,039,659 -0.10(-2.62%)
Aug 04, 2006 3.792 3.845 3.737 3.785 11,679,381 +0.08(+2.29%)
Aug 03, 2006 3.714 3.727 3.662 3.700 11,018,521 -0.01(-0.36%)
Aug 02, 2006 3.718 3.746 3.666 3.714 9,141,750 +0.05(+1.40%)
Aug 01, 2006 3.690 3.690 3.617 3.662 9,087,949 -0.08(-2.06%)
Jul 31, 2006 3.746 3.773 3.705 3.739 11,862,306 -0.01(-0.18%)
Jul 28, 2006 3.602 3.758 3.602 3.746 14,062,782 +0.16(+4.32%)
Jul 27, 2006 3.658 3.679 3.540 3.591 13,898,688 -0.02(-0.49%)
Jul 26, 2006 3.571 3.642 3.525 3.609 11,641,720 +0.01(+0.28%)
Jul 25, 2006 3.551 3.602 3.514 3.599 8,734,653 +0.04(+1.22%)
Jul 24, 2006 3.457 3.563 3.453 3.555 9,519,256 +0.18(+5.28%)
Jul 21, 2006 3.426 3.426 3.352 3.377 8,684,438 -0.00(-0.07%)
Jul 20, 2006 3.483 3.520 3.376 3.379 11,580,745 -0.09(-2.57%)
Jul 19, 2006 3.204 3.468 3.192 3.468 15,472,378 +0.27(+8.59%)
Jul 18, 2006 3.231 3.273 3.111 3.194 13,777,635 +0.01(+0.28%)
Jul 17, 2006 3.193 3.255 3.173 3.185 7,964,396 -0.04(-1.35%)
Jul 14, 2006 3.287 3.289 3.197 3.229 12,233,535 -0.02(-0.65%)
Jul 13, 2006 3.367 3.367 3.231 3.250 13,887,031 -0.16(-4.77%)
Jul 12, 2006 3.503 3.520 3.391 3.413 7,182,483 -0.09(-2.58%)
Jul 11, 2006 3.448 3.503 3.382 3.503 5,493,120 +0.02(+0.58%)
Jul 10, 2006 3.535 3.558 3.438 3.483 5,203,489 +0.02(+0.64%)
Jul 07, 2006 3.570 3.589 3.454 3.461 8,386,737 -0.11(-3.06%)
Jul 06, 2006 3.541 3.611 3.539 3.570 9,579,334 +0.07(+1.94%)
Jul 05, 2006 3.552 3.562 3.455 3.502 13,971,320 -0.13(-3.62%)
Jul 03, 2006 3.543 3.638 3.540 3.633 8,903,230 +0.17(+4.79%)
Jun 30, 2006 3.540 3.549 3.427 3.467 17,370,670 +0.02(+0.45%)
Jun 29, 2006 3.128 3.468 3.119 3.452 35,122,432 +0.35(+11.33%)
Jun 28, 2006 3.086 3.114 3.051 3.100 15,395,263 +0.00(+0.00%)
Jun 27, 2006 3.162 3.178 3.079 3.100 9,837,581 -0.06(-1.87%)
Jun 26, 2006 3.178 3.201 3.146 3.159 6,882,989 +0.03(+1.00%)
Jun 23, 2006 3.059 3.176 3.032 3.128 8,158,081 -0.01(-0.21%)
Jun 22, 2006 3.201 3.212 3.086 3.135 15,706,414 -0.06(-1.95%)
Jun 21, 2006 3.060 3.203 3.053 3.197 17,826,188 +0.10(+3.32%)
Jun 20, 2006 3.029 3.119 3.024 3.095 11,718,836 +0.08(+2.70%)
Jun 19, 2006 3.134 3.134 2.991 3.013 12,942,817 -0.07(-2.14%)
Jun 16, 2006 3.048 3.124 3.012 3.079 15,738,695 -0.01(-0.47%)
Jun 15, 2006 3.039 3.128 3.009 3.094 25,386,178 +0.19(+6.45%)
Jun 14, 2006 2.873 2.912 2.777 2.906 25,224,774 +0.09(+3.25%)
Jun 13, 2006 2.872 2.955 2.752 2.815 33,336,228 -0.12(-4.25%)
Jun 12, 2006 3.154 3.167 2.922 2.940 18,620,656 -0.21(-6.79%)
Jun 09, 2006 3.212 3.263 3.116 3.154 22,837,786 -0.01(-0.18%)
Jun 08, 2006 3.089 3.176 3.000 3.159 30,323,350 -0.07(-2.07%)
Jun 07, 2006 3.340 3.381 3.207 3.226 24,157,712 -0.16(-4.80%)
Jun 06, 2006 3.440 3.450 3.334 3.389 17,749,970 -0.07(-1.97%)
Jun 05, 2006 3.562 3.569 3.435 3.457 11,264,214 -0.11(-3.06%)
Jun 02, 2006 3.670 3.694 3.481 3.566 14,707,502 -0.05(-1.33%)
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.