Skip to main content

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

2.785 -0.015 (-0.54%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 0.8130 0.8165 0.7891 0.7938 6,007,909 -0.02(-2.18%)
Apr 29, 2003 0.8092 0.8292 0.8073 0.8115 7,014,850 +0.01(+1.44%)
Apr 28, 2003 0.7552 0.8015 0.7506 0.7999 2,436,901 +0.04(+5.11%)
Apr 25, 2003 0.7649 0.7707 0.7460 0.7610 9,885,152 -0.00(-0.50%)
Apr 24, 2003 0.7514 0.7841 0.7514 0.7649 4,310,642 -0.02(-2.84%)
Apr 23, 2003 0.7660 0.8003 0.7660 0.7872 4,014,788 +0.02(+2.41%)
Apr 22, 2003 0.7495 0.7699 0.7406 0.7687 5,405,820 +0.02(+2.15%)
Apr 21, 2003 0.7552 0.7610 0.7483 0.7525 93,427 -0.01(-1.06%)
Apr 17, 2003 0.7495 0.7606 0.7495 0.7606 3,591,769 +0.03(+3.89%)
Apr 16, 2003 0.7421 0.7468 0.7279 0.7321 6,373,833 -0.01(-1.61%)
Apr 15, 2003 0.6878 0.7441 0.6878 0.7441 4,077,073 +0.05(+7.28%)
Apr 14, 2003 0.7090 0.7090 0.6840 0.6936 3,293,320 +0.01(+1.12%)
Apr 11, 2003 0.6859 0.6917 0.6747 0.6859 2,330,497 +0.01(+0.79%)
Apr 10, 2003 0.7009 0.7024 0.6766 0.6805 7,079,730 -0.04(-5.56%)
Apr 09, 2003 0.7340 0.7340 0.7206 0.7206 6,101,336 -0.01(-1.37%)
Apr 08, 2003 0.7572 0.7591 0.7287 0.7306 6,607,402 -0.03(-3.51%)
Apr 07, 2003 0.7475 0.7591 0.7475 0.7572 5,216,370 +0.04(+5.02%)
Apr 04, 2003 0.6924 0.7209 0.6897 0.7209 7,549,463 +0.03(+4.82%)
Apr 03, 2003 0.6897 0.6955 0.6859 0.6878 3,477,580 -0.01(-0.83%)
Apr 02, 2003 0.6974 0.7009 0.6832 0.6936 2,252,641 +0.02(+3.39%)
Apr 01, 2003 0.6724 0.6793 0.6685 0.6709 4,531,235 +0.01(+1.22%)
Mar 31, 2003 0.6685 0.6762 0.6628 0.6628 2,880,682 -0.01(-1.94%)
Mar 28, 2003 0.6697 0.6774 0.6655 0.6759 5,190,418 +0.01(+0.75%)
Mar 27, 2003 0.6589 0.6778 0.6574 0.6709 2,574,447 -0.01(-1.64%)
Mar 26, 2003 0.6608 0.6840 0.6608 0.6820 4,069,288 +0.02(+2.31%)
Mar 25, 2003 0.6493 0.6682 0.6435 0.6666 1,598,648 +0.01(+2.00%)
Mar 24, 2003 0.6462 0.6543 0.6443 0.6535 2,662,684 -0.01(-1.68%)
Mar 21, 2003 0.6389 0.6685 0.6389 0.6647 5,784,721 +0.03(+5.50%)
Mar 20, 2003 0.6177 0.6358 0.6154 0.6300 6,968,136 +0.01(+0.93%)
Mar 19, 2003 0.6204 0.6281 0.6165 0.6242 10,526,168 -0.01(-0.92%)
Mar 18, 2003 0.6177 0.6396 0.6169 0.6300 3,298,510 +0.01(+1.55%)
Mar 17, 2003 0.6231 0.6273 0.5988 0.6204 2,727,564 -0.00(-0.49%)
Mar 14, 2003 0.6219 0.6285 0.6165 0.6235 8,302,074 +0.00(+0.37%)
Mar 13, 2003 0.6050 0.6246 0.6050 0.6211 7,253,609 +0.03(+4.74%)
Mar 12, 2003 0.5764 0.5930 0.5684 0.5930 3,251,797 +0.02(+3.57%)
Mar 11, 2003 0.5641 0.5803 0.5641 0.5726 2,800,230 +0.00(+0.07%)
Mar 10, 2003 0.5734 0.5780 0.5687 0.5722 9,137,731 -0.02(-3.00%)
Mar 07, 2003 0.5818 0.5953 0.5684 0.5899 5,431,772 -0.01(-1.23%)
Mar 06, 2003 0.5645 0.5973 0.5645 0.5973 4,445,593 +0.04(+7.64%)
Mar 05, 2003 0.5626 0.5626 0.5441 0.5549 2,460,258 -0.01(-1.50%)
Mar 04, 2003 0.5703 0.5722 0.5572 0.5633 1,546,744 -0.01(-0.88%)
Mar 03, 2003 0.5499 0.5684 0.5499 0.5684 2,122,881 +0.02(+3.15%)
Feb 28, 2003 0.5333 0.5529 0.5333 0.5510 3,646,268 +0.02(+3.03%)
Feb 27, 2003 0.5260 0.5375 0.5240 0.5348 1,933,430 +0.01(+1.61%)
Feb 26, 2003 0.5229 0.5391 0.5229 0.5264 1,554,530 +0.00(+0.15%)
Feb 25, 2003 0.5175 0.5256 0.5148 0.5256 5,128,133 -0.01(-1.66%)
Feb 24, 2003 0.5291 0.5395 0.5271 0.5344 6,885,090 +0.01(+1.31%)
Feb 21, 2003 0.5248 0.5275 0.5136 0.5275 3,656,649 +0.00(+0.29%)
Feb 20, 2003 0.5260 0.5329 0.5179 0.5260 4,827,089 -0.00(-0.73%)
Feb 19, 2003 0.5529 0.5529 0.5298 0.5298 4,790,756 -0.03(-4.51%)
Feb 18, 2003 0.5383 0.5568 0.5383 0.5549 4,038,145 +0.03(+5.73%)
Feb 14, 2003 0.5202 0.5302 0.5183 0.5248 3,903,194 -0.01(-1.02%)
Feb 13, 2003 0.5129 0.5302 0.5129 0.5302 11,463,039 +0.00(+0.00%)
Feb 12, 2003 0.5244 0.5356 0.5240 0.5302 5,460,320 +0.00(+0.36%)
Feb 11, 2003 0.5287 0.5375 0.5248 0.5283 4,292,476 +0.00(+0.07%)
Feb 10, 2003 0.5233 0.5287 0.5202 0.5279 8,948,281 +0.00(+0.15%)
Feb 07, 2003 0.5395 0.5422 0.5256 0.5271 7,977,673 -0.01(-2.56%)
Feb 06, 2003 0.5267 0.5414 0.5264 0.5410 7,045,993 +0.00(+0.29%)
Feb 05, 2003 0.5433 0.5441 0.5356 0.5395 6,628,164 -0.01(-1.48%)
Feb 04, 2003 0.5418 0.5491 0.5379 0.5475 7,357,418 -0.01(-1.32%)
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.