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 3, 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 (%)
Nov 29, 2002 0.4877 0.4914 0.4821 0.4844 2,747,777 -0.01(-2.55%)
Nov 27, 2002 0.4877 0.4970 0.4840 0.4970 2,530,211 +0.01(+3.09%)
Nov 26, 2002 0.4855 0.4877 0.4788 0.4821 10,067,126 -0.00(-0.77%)
Nov 25, 2002 0.4899 0.4940 0.4840 0.4859 4,807,939 -0.00(-0.38%)
Nov 22, 2002 0.4855 0.4885 0.4810 0.4877 6,167,055 -0.02(-3.61%)
Nov 21, 2002 0.4885 0.5086 0.4885 0.5060 7,375,754 +0.01(+2.88%)
Nov 20, 2002 0.4728 0.4963 0.4728 0.4918 3,763,085 +0.01(+1.69%)
Nov 19, 2002 0.4784 0.4896 0.4687 0.4836 2,172,973 -0.00(-0.92%)
Nov 18, 2002 0.4747 0.4888 0.4747 0.4881 3,929,617 +0.01(+1.24%)
Nov 15, 2002 0.4721 0.4836 0.4684 0.4821 899,809 +0.01(+1.97%)
Nov 14, 2002 0.4561 0.4736 0.4486 0.4728 3,881,269 +0.01(+3.17%)
Nov 13, 2002 0.4557 0.4672 0.4490 0.4583 4,179,415 +0.00(+0.08%)
Nov 12, 2002 0.4765 0.4765 0.4579 0.4579 1,547,135 -0.01(-3.15%)
Nov 11, 2002 0.4840 0.4899 0.4713 0.4728 975,017 +0.01(+1.44%)
Nov 08, 2002 0.4803 0.4914 0.4654 0.4661 2,761,207 -0.01(-1.26%)
Nov 07, 2002 0.4691 0.4736 0.4561 0.4721 5,414,975 +0.02(+3.93%)
Nov 06, 2002 0.4765 0.4765 0.4542 0.4542 4,396,981 -0.03(-5.43%)
Nov 05, 2002 0.4821 0.4896 0.4799 0.4803 1,426,265 -0.01(-1.15%)
Nov 04, 2002 0.5101 0.5231 0.4803 0.4859 2,296,529 -0.01(-2.32%)
Nov 01, 2002 0.4877 0.5026 0.4870 0.4974 5,734,609 +0.00(+0.45%)
Oct 31, 2002 0.4970 0.5101 0.4855 0.4952 26,497,384 +0.00(+0.99%)
Oct 30, 2002 0.4598 0.4952 0.4572 0.4903 225,086,752 +0.05(+10.12%)
Oct 29, 2002 0.4363 0.4542 0.4281 0.4453 10,179,938 -0.00(-0.33%)
Oct 28, 2002 0.4777 0.4777 0.4278 0.4468 10,840,694 -0.04(-7.34%)
Oct 25, 2002 0.4535 0.4821 0.4415 0.4821 10,488,828 +0.02(+5.46%)
Oct 24, 2002 0.4505 0.4784 0.4501 0.4572 32,796,054 +0.02(+3.89%)
Oct 23, 2002 0.4207 0.4408 0.4207 0.4401 14,028,975 +0.03(+7.95%)
Oct 22, 2002 0.3928 0.4118 0.3891 0.4077 3,540,147 +0.01(+1.39%)
Oct 21, 2002 0.3976 0.4054 0.3909 0.4021 5,557,333 -0.00(-0.92%)
Oct 18, 2002 0.4025 0.4155 0.3972 0.4058 10,311,552 +0.01(+1.77%)
Oct 17, 2002 0.3727 0.4114 0.3727 0.3987 9,390,254 +0.03(+8.07%)
Oct 16, 2002 0.3701 0.3760 0.3656 0.3690 5,780,271 -0.00(-1.29%)
Oct 15, 2002 0.3760 0.3816 0.3690 0.3738 10,349,156 +0.00(+0.40%)
Oct 14, 2002 0.3816 0.3838 0.3652 0.3723 10,805,776 -0.02(-6.28%)
Oct 11, 2002 0.3909 0.4010 0.3824 0.3972 8,270,192 +0.02(+5.64%)
Oct 10, 2002 0.3783 0.3928 0.3760 0.3760 6,290,610 -0.00(-0.79%)
Oct 09, 2002 0.3872 0.3872 0.3704 0.3790 5,186,665 -0.03(-8.37%)
Oct 08, 2002 0.4136 0.4244 0.4021 0.4136 6,846,612 -0.00(-0.89%)
Oct 07, 2002 0.4438 0.4438 0.4114 0.4173 6,293,296 -0.04(-8.56%)
Oct 04, 2002 0.4691 0.4769 0.4561 0.4564 5,804,445 -0.01(-2.70%)
Oct 03, 2002 0.4393 0.4691 0.4296 0.4691 5,981,721 +0.02(+5.35%)
Oct 02, 2002 0.4486 0.4691 0.4375 0.4453 16,175,089 -0.00(-0.17%)
Oct 01, 2002 0.3984 0.4460 0.3961 0.4460 8,248,704 +0.05(+13.13%)
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%)
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.