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: 7:00 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 (%)
May 31, 2005 1.878 1.881 1.848 1.848 7,076,271 -0.03(-1.78%)
May 27, 2005 1.878 1.888 1.867 1.881 7,667,979 +0.01(+0.62%)
May 26, 2005 1.866 1.884 1.858 1.870 5,392,845 +0.00(+0.22%)
May 25, 2005 1.864 1.870 1.847 1.866 7,840,993 +0.02(+0.88%)
May 24, 2005 1.855 1.855 1.827 1.850 5,436,099 -0.01(-0.31%)
May 23, 2005 1.872 1.872 1.852 1.855 10,157,650 -0.01(-0.47%)
May 20, 2005 1.907 1.907 1.855 1.864 8,721,634 -0.04(-2.09%)
May 19, 2005 1.910 1.925 1.888 1.904 9,190,502 -0.01(-0.33%)
May 18, 2005 1.878 1.934 1.876 1.910 12,873,970 +0.06(+2.99%)
May 17, 2005 1.844 1.858 1.832 1.855 9,946,573 -0.02(-0.80%)
May 16, 2005 1.835 1.887 1.812 1.870 9,347,945 +0.04(+2.02%)
May 13, 2005 1.837 1.864 1.808 1.833 13,733,849 -0.00(-0.19%)
May 12, 2005 1.922 1.927 1.814 1.836 11,155,941 -0.09(-4.77%)
May 11, 2005 1.946 1.947 1.877 1.928 10,590,185 -0.02(-1.18%)
May 10, 2005 2.018 2.020 1.937 1.951 11,597,127 -0.07(-3.57%)
May 09, 2005 1.983 2.029 1.983 2.024 15,711,399 +0.09(+4.88%)
May 06, 2005 1.951 1.964 1.924 1.929 5,100,452 -0.02(-0.80%)
May 05, 2005 1.954 1.978 1.904 1.945 6,941,320 +0.00(+0.12%)
May 04, 2005 1.841 1.950 1.841 1.943 9,046,901 +0.09(+4.70%)
May 03, 2005 1.873 1.874 1.844 1.855 4,555,458 -0.01(-0.62%)
May 02, 2005 1.803 1.893 1.791 1.867 7,735,455 +0.08(+4.53%)
Apr 29, 2005 1.762 1.788 1.726 1.786 4,647,155 +0.04(+2.49%)
Apr 28, 2005 1.826 1.832 1.737 1.743 10,353,156 -0.08(-4.35%)
Apr 27, 2005 1.774 1.826 1.768 1.822 4,863,423 +0.04(+2.44%)
Apr 26, 2005 1.746 1.789 1.738 1.778 4,167,906 +0.04(+2.33%)
Apr 25, 2005 1.701 1.743 1.699 1.738 3,818,418 +0.04(+2.21%)
Apr 22, 2005 1.714 1.723 1.695 1.700 4,915,327 -0.01(-0.81%)
Apr 21, 2005 1.717 1.723 1.648 1.714 11,244,178 +0.02(+1.02%)
Apr 20, 2005 1.749 1.753 1.692 1.697 6,937,860 -0.05(-2.94%)
Apr 19, 2005 1.734 1.750 1.718 1.748 6,944,781 +0.06(+3.45%)
Apr 18, 2005 1.688 1.720 1.681 1.690 5,133,324 -0.01(-0.75%)
Apr 15, 2005 1.737 1.741 1.699 1.703 24,014,340 -0.03(-1.80%)
Apr 14, 2005 1.785 1.785 1.734 1.734 10,751,088 -0.05(-2.88%)
Apr 13, 2005 1.787 1.802 1.775 1.785 9,273,549 +0.02(+1.05%)
Apr 12, 2005 1.761 1.773 1.742 1.767 11,617,888 +0.01(+0.33%)
Apr 11, 2005 1.768 1.773 1.761 1.761 7,707,772 +0.01(+0.69%)
Apr 08, 2005 1.767 1.767 1.741 1.749 6,474,183 -0.02(-1.27%)
Apr 07, 2005 1.746 1.814 1.728 1.772 16,175,077 +0.03(+1.49%)
Apr 06, 2005 1.725 1.758 1.725 1.746 4,756,154 +0.03(+2.03%)
Apr 05, 2005 1.710 1.713 1.692 1.711 8,309,861 +0.04(+2.39%)
Apr 04, 2005 1.664 1.689 1.658 1.671 7,219,873 -0.01(-0.41%)
Apr 01, 2005 1.717 1.721 1.677 1.678 5,301,148 +0.00(+0.10%)
Mar 31, 2005 1.694 1.705 1.655 1.676 6,048,568 +0.00(+0.00%)
Mar 30, 2005 1.659 1.694 1.659 1.676 4,102,161 +0.03(+1.58%)
Mar 29, 2005 1.667 1.685 1.641 1.650 5,991,474 -0.01(-0.83%)
Mar 28, 2005 1.676 1.682 1.657 1.664 7,228,524 -0.03(-1.91%)
Mar 24, 2005 1.694 1.710 1.687 1.696 6,001,855 +0.04(+2.44%)
Mar 23, 2005 1.682 1.694 1.647 1.656 17,521,126 -0.05(-2.72%)
Mar 22, 2005 1.714 1.783 1.684 1.702 13,939,736 -0.01(-0.37%)
Mar 21, 2005 1.726 1.739 1.707 1.709 5,449,940 -0.05(-2.80%)
Mar 18, 2005 1.786 1.786 1.758 1.758 6,069,330 -0.03(-1.84%)
Mar 17, 2005 1.727 1.807 1.722 1.791 11,643,841 +0.06(+3.65%)
Mar 16, 2005 1.685 1.733 1.679 1.728 25,043,772 +0.01(+0.40%)
Mar 15, 2005 1.763 1.763 1.706 1.721 10,408,521 -0.01(-0.77%)
Mar 14, 2005 1.734 1.763 1.711 1.734 11,216,496 -0.05(-2.85%)
Mar 11, 2005 1.792 1.814 1.780 1.785 10,758,009 -0.00(-0.10%)
Mar 10, 2005 1.797 1.800 1.766 1.787 11,982,948 -0.01(-0.61%)
Mar 09, 2005 1.848 1.852 1.792 1.798 12,180,184 -0.07(-3.75%)
Mar 08, 2005 1.878 1.893 1.858 1.867 12,623,100 -0.04(-2.00%)
Mar 07, 2005 1.922 1.945 1.899 1.906 6,399,787 +0.01(+0.67%)
Mar 04, 2005 1.884 1.912 1.870 1.893 8,742,396 +0.04(+2.12%)
Mar 03, 2005 1.873 1.874 1.850 1.854 19,995,226 +0.00(+0.16%)
Mar 02, 2005 1.866 1.874 1.848 1.851 17,341,190 -0.02(-1.14%)
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.