Skip to main content

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

2.390 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 1.812 1.815 1.783 1.783 7,334,920 -0.03(-1.78%)
May 27, 2005 1.812 1.822 1.801 1.815 7,948,256 +0.01(+0.62%)
May 26, 2005 1.800 1.818 1.793 1.804 5,589,962 +0.00(+0.22%)
May 25, 2005 1.798 1.804 1.782 1.800 8,127,594 +0.02(+0.87%)
May 24, 2005 1.790 1.790 1.763 1.784 5,634,797 -0.01(-0.31%)
May 23, 2005 1.806 1.806 1.787 1.790 10,528,929 -0.01(-0.46%)
May 20, 2005 1.840 1.840 1.790 1.798 9,040,424 -0.04(-2.09%)
May 19, 2005 1.843 1.857 1.822 1.837 9,526,430 -0.01(-0.33%)
May 18, 2005 1.812 1.866 1.809 1.843 13,344,534 +0.05(+2.99%)
May 17, 2005 1.779 1.793 1.768 1.789 10,310,136 -0.01(-0.80%)
May 16, 2005 1.770 1.820 1.748 1.804 9,689,627 +0.04(+2.02%)
May 13, 2005 1.772 1.798 1.744 1.768 14,235,843 -0.00(-0.19%)
May 12, 2005 1.855 1.859 1.750 1.772 11,563,708 -0.09(-4.77%)
May 11, 2005 1.877 1.879 1.811 1.860 10,977,273 -0.02(-1.18%)
May 10, 2005 1.947 1.949 1.869 1.882 12,021,020 -0.07(-3.57%)
May 09, 2005 1.913 1.957 1.913 1.952 16,285,675 +0.09(+4.88%)
May 06, 2005 1.882 1.895 1.856 1.861 5,286,881 -0.02(-0.80%)
May 05, 2005 1.885 1.909 1.837 1.876 7,195,037 +0.00(+0.12%)
May 04, 2005 1.776 1.881 1.776 1.874 9,377,579 +0.08(+4.70%)
May 03, 2005 1.807 1.808 1.779 1.790 4,721,967 -0.01(-0.62%)
May 02, 2005 1.739 1.826 1.728 1.801 8,018,198 +0.08(+4.53%)
Apr 29, 2005 1.700 1.725 1.666 1.723 4,817,016 +0.04(+2.49%)
Apr 28, 2005 1.762 1.768 1.676 1.681 10,731,580 -0.08(-4.35%)
Apr 27, 2005 1.712 1.762 1.706 1.758 5,041,188 +0.04(+2.44%)
Apr 26, 2005 1.684 1.726 1.677 1.716 4,320,250 +0.04(+2.33%)
Apr 25, 2005 1.641 1.681 1.639 1.677 3,957,987 +0.04(+2.21%)
Apr 22, 2005 1.654 1.662 1.635 1.640 5,094,990 -0.01(-0.81%)
Apr 21, 2005 1.656 1.662 1.590 1.654 11,655,171 +0.02(+1.02%)
Apr 20, 2005 1.687 1.691 1.632 1.637 7,191,450 -0.05(-2.94%)
Apr 19, 2005 1.673 1.688 1.658 1.687 7,198,623 +0.06(+3.45%)
Apr 18, 2005 1.629 1.659 1.622 1.630 5,320,955 -0.01(-0.75%)
Apr 15, 2005 1.676 1.680 1.639 1.643 24,892,102 -0.03(-1.80%)
Apr 14, 2005 1.722 1.722 1.673 1.673 11,144,058 -0.05(-2.88%)
Apr 13, 2005 1.724 1.739 1.712 1.722 9,612,512 +0.02(+1.05%)
Apr 12, 2005 1.699 1.710 1.681 1.705 12,042,541 +0.01(+0.33%)
Apr 11, 2005 1.706 1.711 1.699 1.699 7,989,504 +0.01(+0.69%)
Apr 08, 2005 1.705 1.705 1.680 1.687 6,710,824 -0.02(-1.27%)
Apr 07, 2005 1.685 1.750 1.667 1.709 16,766,301 +0.03(+1.49%)
Apr 06, 2005 1.664 1.696 1.664 1.684 4,929,999 +0.03(+2.03%)
Apr 05, 2005 1.649 1.653 1.633 1.651 8,613,600 +0.04(+2.39%)
Apr 04, 2005 1.605 1.629 1.599 1.612 7,483,771 -0.01(-0.41%)
Apr 01, 2005 1.656 1.661 1.618 1.619 5,494,913 +0.00(+0.10%)
Mar 31, 2005 1.634 1.645 1.596 1.617 6,269,653 +0.00(+0.00%)
Mar 30, 2005 1.600 1.634 1.600 1.617 4,252,102 +0.03(+1.58%)
Mar 29, 2005 1.609 1.625 1.583 1.592 6,210,472 -0.01(-0.83%)
Mar 28, 2005 1.617 1.623 1.598 1.605 7,492,738 -0.03(-1.91%)
Mar 24, 2005 1.634 1.649 1.627 1.637 6,221,232 +0.04(+2.44%)
Mar 23, 2005 1.623 1.634 1.589 1.598 18,161,550 -0.04(-2.72%)
Mar 22, 2005 1.654 1.720 1.624 1.642 14,449,255 -0.01(-0.37%)
Mar 21, 2005 1.665 1.678 1.647 1.648 5,649,144 -0.05(-2.79%)
Mar 18, 2005 1.723 1.723 1.696 1.696 6,291,174 -0.03(-1.84%)
Mar 17, 2005 1.666 1.744 1.662 1.727 12,069,441 +0.06(+3.65%)
Mar 16, 2005 1.625 1.672 1.620 1.667 25,959,162 +0.01(+0.40%)
Mar 15, 2005 1.701 1.701 1.645 1.660 10,788,969 -0.01(-0.77%)
Mar 14, 2005 1.673 1.701 1.651 1.673 11,626,477 -0.05(-2.85%)
Mar 11, 2005 1.729 1.750 1.717 1.722 11,151,231 -0.00(-0.10%)
Mar 10, 2005 1.734 1.737 1.704 1.724 12,420,944 -0.01(-0.61%)
Mar 09, 2005 1.783 1.787 1.729 1.734 12,625,389 -0.07(-3.74%)
Mar 08, 2005 1.812 1.827 1.793 1.802 13,084,494 -0.04(-2.00%)
Mar 07, 2005 1.854 1.876 1.832 1.838 6,633,709 +0.01(+0.67%)
Mar 04, 2005 1.817 1.845 1.804 1.826 9,061,945 +0.04(+2.12%)
Mar 03, 2005 1.807 1.808 1.784 1.788 20,726,082 +0.00(+0.16%)
Mar 02, 2005 1.800 1.808 1.783 1.785 17,975,038 -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.