Skip to main content

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

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 0.9172 0.9456 0.9172 0.9456 6,032,680 +0.03(+3.60%)
Feb 26, 2004 0.9235 0.9235 0.9067 0.9127 5,523,706 -0.02(-2.36%)
Feb 25, 2004 0.8941 0.9489 0.8941 0.9347 5,786,230 +0.04(+3.94%)
Feb 24, 2004 0.8959 0.8993 0.8810 0.8993 3,300,294 +0.00(+0.38%)
Feb 23, 2004 0.9109 0.9176 0.8959 0.8959 1,342,083 -0.01(-1.64%)
Feb 20, 2004 0.8399 0.9221 0.8392 0.9109 17,104,204 +0.02(+2.09%)
Feb 19, 2004 0.9243 0.9295 0.8746 0.8922 10,375,032 -0.05(-5.35%)
Feb 18, 2004 0.9612 0.9650 0.9258 0.9426 7,824,804 -0.02(-1.71%)
Feb 17, 2004 0.9482 0.9627 0.9400 0.9590 5,127,243 +0.01(+0.55%)
Feb 13, 2004 0.9631 0.9631 0.9407 0.9538 4,497,722 -0.01(-0.97%)
Feb 12, 2004 0.9556 0.9732 0.9500 0.9631 5,863,915 +0.01(+1.18%)
Feb 11, 2004 0.9004 0.9687 0.9000 0.9519 6,994,373 +0.04(+4.38%)
Feb 10, 2004 0.9101 0.9168 0.8974 0.9120 5,566,567 +0.01(+0.66%)
Feb 09, 2004 0.9000 0.9101 0.8959 0.9060 2,547,548 +0.00(+0.50%)
Feb 06, 2004 0.8612 0.9026 0.8601 0.9015 4,816,501 +0.04(+4.14%)
Feb 05, 2004 0.8825 0.9015 0.8511 0.8657 6,024,644 -0.04(-4.17%)
Feb 04, 2004 0.9235 0.9239 0.8959 0.9034 8,513,259 -0.04(-4.16%)
Feb 03, 2004 0.9444 0.9471 0.9303 0.9426 5,863,915 -0.02(-2.55%)
Feb 02, 2004 0.9183 0.9706 0.8769 0.9672 10,080,363 +0.02(+2.61%)
Jan 30, 2004 0.9426 0.9586 0.9146 0.9426 4,626,305 -0.01(-1.14%)
Jan 29, 2004 0.9650 0.9650 0.9071 0.9534 13,943,207 -0.01(-1.39%)
Jan 28, 2004 1.022 1.030 0.9635 0.9668 2,836,860 -0.06(-6.23%)
Jan 27, 2004 1.006 1.032 1.006 1.031 4,497,722 +0.00(+0.25%)
Jan 26, 2004 0.9885 1.032 0.9885 1.028 4,503,080 +0.04(+4.20%)
Jan 23, 2004 0.9773 0.9904 0.9773 0.9870 1,674,256 +0.01(+0.53%)
Jan 22, 2004 0.9911 0.9967 0.9732 0.9818 10,393,784 +0.01(+0.80%)
Jan 21, 2004 0.9724 0.9792 0.9612 0.9739 7,155,102 -0.03(-2.65%)
Jan 20, 2004 0.9971 1.005 0.9889 1.000 6,659,522 +0.01(+0.52%)
Jan 16, 2004 0.9930 1.004 0.9829 0.9952 7,042,592 -0.01(-0.52%)
Jan 15, 2004 0.9874 1.014 0.9874 1.000 6,276,452 -0.01(-1.03%)
Jan 14, 2004 1.024 1.027 0.9892 1.011 15,274,576 -0.01(-1.17%)
Jan 13, 2004 1.024 1.034 1.013 1.023 8,917,759 -0.01(-1.26%)
Jan 12, 2004 1.023 1.042 1.020 1.036 8,285,560 +0.02(+2.21%)
Jan 09, 2004 1.008 1.025 1.004 1.014 3,903,026 +0.01(+1.12%)
Jan 08, 2004 0.9945 1.008 0.9937 1.002 2,909,188 -0.00(-0.19%)
Jan 07, 2004 1.016 1.023 1.005 1.004 3,169,032 -0.02(-1.90%)
Jan 06, 2004 1.023 1.027 1.004 1.024 3,369,943 -0.01(-0.90%)
Jan 05, 2004 0.9892 1.042 0.9892 1.033 6,991,694 +0.05(+5.21%)
Jan 02, 2004 0.9818 0.9945 0.9780 0.9818 1,952,852 -0.00(-0.42%)
Dec 31, 2003 0.9818 0.9892 0.9788 0.9859 1,240,289 +0.00(+0.42%)
Dec 30, 2003 0.9986 0.9986 0.9780 0.9818 3,854,808 -0.02(-1.72%)
Dec 29, 2003 0.9721 1.003 0.9829 0.9990 3,211,893 +0.03(+2.77%)
Dec 26, 2003 0.9784 0.9836 0.9702 0.9721 1,248,325 +0.01(+1.28%)
Dec 24, 2003 0.9605 0.9668 0.9598 0.9598 273,238 -0.01(-1.00%)
Dec 23, 2003 0.9616 0.9691 0.9575 0.9695 5,807,660 +0.03(+2.65%)
Dec 22, 2003 0.9284 0.9474 0.9243 0.9444 4,125,367 +0.02(+2.02%)
Dec 19, 2003 0.9206 0.9366 0.9206 0.9258 2,978,837 +0.01(+1.14%)
Dec 18, 2003 0.9008 0.9265 0.8948 0.9153 9,983,926 +0.02(+2.17%)
Dec 17, 2003 0.8810 0.9109 0.8810 0.8959 6,383,605 +0.02(+2.35%)
Dec 16, 2003 0.8769 0.8810 0.8638 0.8754 4,374,497 -0.01(-1.05%)
Dec 15, 2003 0.9049 0.9090 0.8810 0.8847 9,458,879 -0.00(-0.21%)
Dec 12, 2003 0.9015 0.9015 0.8866 0.8866 6,300,561 -0.01(-1.66%)
Dec 11, 2003 0.9000 0.9165 0.8963 0.9015 11,151,887 +0.02(+2.46%)
Dec 10, 2003 0.9064 0.9094 0.8765 0.8799 30,704,522 -0.03(-2.80%)
Dec 09, 2003 0.8978 0.9049 0.8978 0.9053 12,402,891 +0.01(+0.75%)
Dec 08, 2003 0.8941 0.8993 0.8922 0.8985 4,251,272 +0.00(+0.00%)
Dec 05, 2003 0.8829 0.9008 0.8746 0.8985 4,403,964 +0.03(+2.86%)
Dec 04, 2003 0.8825 0.8829 0.8694 0.8735 12,461,825 -0.01(-1.27%)
Dec 03, 2003 0.8773 0.9034 0.8773 0.8847 66,897,928 -0.03(-3.23%)
Dec 02, 2003 0.9053 0.9142 0.9053 0.9142 3,300,294 +0.00(+0.12%)
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.