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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 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 30, 2002 0.3649 0.4002 0.3600 0.3943 5,815,189 +0.02(+5.37%)
Sep 27, 2002 0.3958 0.3958 0.3686 0.3742 8,160,066 -0.04(-8.64%)
Sep 26, 2002 0.4188 0.4188 0.4039 0.4095 46,736,392 -0.02(-4.01%)
Sep 25, 2002 0.4304 0.4412 0.4222 0.4267 6,022,011 -0.00(-0.43%)
Sep 24, 2002 0.4501 0.4505 0.4214 0.4285 12,073,568 -0.03(-6.42%)
Sep 23, 2002 0.4654 0.4672 0.4482 0.4579 18,439,386 -0.04(-8.75%)
Sep 20, 2002 0.4952 0.5026 0.4847 0.5019 7,045,376 +0.02(+3.30%)
Sep 19, 2002 0.5052 0.5056 0.4859 0.4859 4,096,149 -0.01(-2.68%)
Sep 18, 2002 0.5134 0.5134 0.4970 0.4993 11,869,432 -0.03(-6.35%)
Sep 17, 2002 0.5529 0.5566 0.5305 0.5331 8,944,378 -0.02(-2.98%)
Sep 16, 2002 0.5711 0.5719 0.5495 0.5495 8,756,358 -0.04(-6.11%)
Sep 13, 2002 0.5827 0.5864 0.5819 0.5853 6,309,412 -0.01(-1.07%)
Sep 12, 2002 0.5864 0.5942 0.5864 0.5916 1,872,141 -0.00(-0.69%)
Sep 11, 2002 0.5901 0.5994 0.5875 0.5957 757,451 +0.02(+4.03%)
Sep 10, 2002 0.5711 0.5733 0.5659 0.5726 690,301 +0.00(+0.59%)
Sep 09, 2002 0.5599 0.5752 0.5596 0.5692 4,585,001 +0.01(+1.66%)
Sep 06, 2002 0.5659 0.5659 0.5499 0.5599 2,275,041 -0.01(-1.05%)
Sep 05, 2002 0.5771 0.5771 0.5618 0.5659 3,553,577 -0.03(-5.59%)
Sep 04, 2002 0.5957 0.6106 0.5957 0.5994 5,785,643 -0.02(-3.01%)
Sep 03, 2002 0.6162 0.6374 0.6069 0.6180 8,960,494 -0.01(-1.48%)
Aug 30, 2002 0.6113 0.6344 0.6113 0.6273 4,168,671 +0.03(+4.21%)
Aug 29, 2002 0.5733 0.6069 0.5640 0.6020 2,801,497 +0.01(+1.95%)
Aug 28, 2002 0.5957 0.5957 0.5864 0.5905 2,256,239 -0.01(-1.86%)
Aug 27, 2002 0.5894 0.6143 0.5864 0.6016 9,658,854 +0.02(+3.46%)
Aug 26, 2002 0.5603 0.5815 0.5603 0.5815 13,362,847 +0.03(+5.04%)
Aug 23, 2002 0.5491 0.5603 0.5454 0.5536 3,341,383 +0.00(+0.13%)
Aug 22, 2002 0.5406 0.5529 0.5320 0.5529 14,023,603 +0.01(+1.02%)
Aug 21, 2002 0.5417 0.5540 0.5398 0.5473 26,440,978 +0.01(+1.38%)
Aug 20, 2002 0.5417 0.5447 0.5369 0.5398 94,009,984 +0.02(+3.20%)
Aug 16, 2002 0.4985 0.5287 0.4985 0.5231 6,714,998 +0.03(+6.36%)
Aug 15, 2002 0.5175 0.5249 0.4918 0.4918 8,807,392 -0.02(-3.79%)
Aug 14, 2002 0.5186 0.5287 0.4859 0.5112 6,846,612 -0.01(-1.01%)
Aug 13, 2002 0.5138 0.5361 0.5026 0.5164 11,122,724 -0.02(-4.54%)
Aug 12, 2002 0.5953 0.5953 0.5361 0.5410 9,768,980 -0.06(-9.75%)
Aug 07, 2002 0.5771 0.5998 0.5763 0.5994 5,619,111 +0.04(+7.12%)
Aug 06, 2002 0.5372 0.5637 0.5298 0.5596 12,409,318 +0.02(+4.52%)
Aug 05, 2002 0.5562 0.5622 0.5350 0.5354 9,264,012 -0.03(-5.21%)
Aug 02, 2002 0.5454 0.5707 0.5410 0.5648 14,630,639 +0.05(+9.14%)
Aug 01, 2002 0.4840 0.5175 0.4628 0.5175 7,501,996 +0.04(+8.59%)
Jul 31, 2002 0.4859 0.4885 0.4427 0.4765 6,827,810 -0.00(-0.31%)
Jul 30, 2002 0.5082 0.5101 0.4375 0.4780 47,203,756 -0.03(-6.14%)
Jul 29, 2002 0.5510 0.5510 0.4933 0.5093 9,172,688 -0.03(-5.00%)
Jul 26, 2002 0.5827 0.5827 0.5361 0.5361 7,622,866 -0.05(-7.93%)
Jul 25, 2002 0.6366 0.6366 0.5808 0.5823 6,599,500 -0.07(-10.37%)
Jul 24, 2002 0.6236 0.6515 0.6180 0.6497 5,355,883 -0.01(-0.85%)
Jul 23, 2002 0.6981 0.6999 0.6552 0.6552 3,301,093 -0.05(-7.37%)
Jul 22, 2002 0.7223 0.7316 0.7074 0.7074 3,867,839 -0.03(-4.52%)
Jul 19, 2002 0.7446 0.7520 0.7368 0.7409 4,488,305 +0.00(+0.25%)
Jul 17, 2002 0.7204 0.7390 0.7204 0.7390 3,075,469 +0.00(+0.51%)
Jul 12, 2002 0.7074 0.7353 0.7074 0.7353 3,502,543 +0.03(+4.61%)
Jul 11, 2002 0.6780 0.7029 0.6701 0.7029 23,736,178 +0.02(+3.68%)
Jul 10, 2002 0.7003 0.7003 0.6776 0.6780 1,681,435 -0.01(-2.10%)
Jul 09, 2002 0.6925 0.6999 0.6910 0.6925 4,367,435 +0.00(+0.27%)
Jul 08, 2002 0.6888 0.6981 0.6888 0.6906 719,847 -0.01(-1.07%)
Jul 05, 2002 0.6899 0.7018 0.6899 0.6981 252,483 +0.01(+1.35%)
Jul 04, 2002 0.6962 0.7171 0.6888 0.6888 12,425,434 +0.00(+0.00%)
Jul 03, 2002 0.6962 0.7171 0.6888 0.6888 12,425,434 -0.01(-1.18%)
Jul 02, 2002 0.6925 0.7185 0.6858 0.6969 10,754,742 -0.03(-3.51%)
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.