Skip to main content

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

2.905 -0.005 (-0.17%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 0.7737 0.7787 0.7580 0.7587 7,704,258 -0.01(-0.85%)
Apr 29, 2004 0.8073 0.8082 0.7576 0.7653 10,779,532 -0.05(-6.18%)
Apr 28, 2004 0.8493 0.8493 0.8155 0.8157 7,672,112 -0.04(-5.16%)
Apr 27, 2004 0.8567 0.8718 0.8567 0.8601 3,519,956 -0.00(-0.15%)
Apr 26, 2004 0.8773 0.8773 0.8614 0.8614 2,732,386 -0.00(-0.41%)
Apr 23, 2004 0.8517 0.8694 0.8515 0.8649 1,875,167 +0.01(+1.11%)
Apr 22, 2004 0.8515 0.8577 0.8450 0.8554 8,432,895 +0.01(+1.62%)
Apr 21, 2004 0.8586 0.8606 0.8407 0.8418 1,912,670 -0.02(-1.96%)
Apr 20, 2004 0.8689 0.8754 0.8586 0.8586 4,345,030 -0.01(-1.08%)
Apr 19, 2004 0.8745 0.8745 0.8591 0.8679 3,943,208 -0.01(-1.06%)
Apr 16, 2004 0.8804 0.8829 0.8773 0.8773 1,462,630 -0.01(-0.66%)
Apr 15, 2004 0.8916 0.8916 0.8743 0.8830 2,502,008 -0.02(-2.15%)
Apr 14, 2004 0.8937 0.9062 0.8931 0.9025 3,246,718 -0.00(-0.19%)
Apr 13, 2004 0.9137 0.9140 0.9034 0.9041 1,950,173 -0.01(-0.66%)
Apr 12, 2004 0.9127 0.9142 0.9025 0.9101 932,225 +0.00(+0.02%)
Apr 08, 2004 0.9165 0.9165 0.9066 0.9099 1,216,179 -0.00(-0.51%)
Apr 07, 2004 0.9127 0.9165 0.9099 0.9146 1,559,067 -0.01(-1.33%)
Apr 06, 2004 0.9338 0.9338 0.9243 0.9269 2,925,260 -0.01(-0.72%)
Apr 05, 2004 0.9304 0.9368 0.9303 0.9336 2,169,836 -0.00(-0.06%)
Apr 02, 2004 0.9282 0.9342 0.9239 0.9342 6,514,866 +0.01(+1.36%)
Apr 01, 2004 0.9286 0.9310 0.9090 0.9217 9,349,048 +0.02(+2.55%)
Mar 31, 2004 0.9010 0.9010 0.8866 0.8987 6,600,588 -0.01(-1.43%)
Mar 30, 2004 0.9006 0.9187 0.9002 0.9118 3,230,645 +0.01(+0.99%)
Mar 29, 2004 0.8702 0.9028 0.8702 0.9028 9,633,002 +0.03(+3.80%)
Mar 26, 2004 0.8584 0.8745 0.8582 0.8698 3,594,963 +0.01(+1.35%)
Mar 25, 2004 0.8605 0.8644 0.8554 0.8582 6,445,217 -0.00(-0.17%)
Mar 24, 2004 0.8829 0.8829 0.8597 0.8597 7,023,840 -0.03(-3.24%)
Mar 23, 2004 0.8941 0.9002 0.8758 0.8885 3,316,367 -0.01(-0.63%)
Mar 22, 2004 0.8987 0.9015 0.8939 0.8941 3,128,850 -0.04(-4.54%)
Mar 18, 2004 0.9094 0.9415 0.8982 0.9366 7,114,920 +0.01(+0.97%)
Mar 17, 2004 0.9217 0.9325 0.9157 0.9277 4,784,355 +0.01(+0.57%)
Mar 16, 2004 0.9183 0.9258 0.9142 0.9224 2,909,188 +0.01(+1.48%)
Mar 15, 2004 0.9172 0.9221 0.8959 0.9090 5,850,521 -0.02(-2.01%)
Mar 12, 2004 0.9127 0.9314 0.9049 0.9277 4,377,176 +0.04(+4.99%)
Mar 11, 2004 0.9101 0.9153 0.8769 0.8836 5,703,187 -0.02(-2.59%)
Mar 10, 2004 0.9575 0.9575 0.9060 0.9071 3,884,274 -0.06(-6.18%)
Mar 09, 2004 0.9784 0.9963 0.9523 0.9668 4,588,802 -0.01(-1.15%)
Mar 08, 2004 0.9948 1.004 0.9710 0.9780 2,006,428 -0.01(-0.95%)
Mar 05, 2004 0.9571 0.9904 0.9571 0.9874 1,717,117 +0.03(+2.84%)
Mar 04, 2004 0.9751 0.9766 0.9553 0.9601 4,953,120 -0.03(-3.16%)
Mar 03, 2004 0.9683 0.9926 0.9631 0.9915 4,128,046 +0.03(+3.35%)
Mar 02, 2004 0.9433 0.9907 0.9415 0.9594 4,141,440 -0.01(-0.62%)
Mar 01, 2004 0.9594 0.9680 0.9500 0.9654 3,803,910 +0.02(+2.09%)
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%)
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.