Skip to main content

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

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 0.8041 0.8063 0.7912 0.8016 3,214,688 -0.01(-0.76%)
May 27, 2004 0.7830 0.8078 0.7776 0.8078 7,602,737 +0.04(+5.74%)
May 26, 2004 0.7637 0.7708 0.7544 0.7639 8,572,502 -0.01(-0.87%)
May 25, 2004 0.7499 0.7714 0.7486 0.7706 2,941,439 +0.02(+2.69%)
May 24, 2004 0.7400 0.7516 0.7322 0.7505 7,597,379 +0.02(+2.58%)
May 21, 2004 0.7111 0.7316 0.7018 0.7316 9,306,522 +0.02(+3.43%)
May 20, 2004 0.7279 0.7318 0.7074 0.7074 12,537,284 -0.03(-3.68%)
May 19, 2004 0.7287 0.7624 0.7285 0.7344 10,174,488 +0.02(+3.39%)
May 18, 2004 0.7204 0.7214 0.7048 0.7104 7,967,068 +0.02(+3.28%)
May 17, 2004 0.6926 0.6930 0.6854 0.6878 5,872,163 -0.03(-4.04%)
May 14, 2004 0.7447 0.7458 0.7167 0.7167 10,860,288 -0.01(-0.90%)
May 13, 2004 0.6859 0.7329 0.6859 0.7232 17,177,150 +0.02(+3.47%)
May 12, 2004 0.6999 0.7036 0.6784 0.6990 14,862,575 -0.00(-0.08%)
May 11, 2004 0.6803 0.6999 0.6803 0.6995 11,921,135 +0.04(+6.66%)
May 10, 2004 0.6906 0.7055 0.6533 0.6559 16,732,451 -0.06(-8.58%)
May 07, 2004 0.7326 0.7344 0.7066 0.7175 6,081,118 -0.03(-3.85%)
May 06, 2004 0.7647 0.7647 0.7417 0.7462 2,673,549 -0.04(-5.10%)
May 05, 2004 0.7826 0.7916 0.7783 0.7863 2,035,969 +0.00(+0.55%)
May 04, 2004 0.7718 0.7876 0.7652 0.7820 4,773,812 +0.03(+3.66%)
May 03, 2004 0.7652 0.7652 0.7359 0.7544 6,359,724 -0.00(-0.57%)
Apr 30, 2004 0.7736 0.7787 0.7580 0.7587 7,704,536 -0.01(-0.85%)
Apr 29, 2004 0.8072 0.8082 0.7576 0.7652 10,779,921 -0.05(-6.18%)
Apr 28, 2004 0.8492 0.8492 0.8154 0.8156 7,672,389 -0.04(-5.16%)
Apr 27, 2004 0.8567 0.8718 0.8567 0.8601 3,520,083 -0.00(-0.15%)
Apr 26, 2004 0.8772 0.8772 0.8614 0.8614 2,732,484 -0.00(-0.41%)
Apr 23, 2004 0.8517 0.8694 0.8515 0.8649 1,875,234 +0.01(+1.11%)
Apr 22, 2004 0.8515 0.8576 0.8449 0.8554 8,433,198 +0.01(+1.62%)
Apr 21, 2004 0.8586 0.8606 0.8407 0.8418 1,912,739 -0.02(-1.96%)
Apr 20, 2004 0.8688 0.8754 0.8586 0.8586 4,345,186 -0.01(-1.08%)
Apr 19, 2004 0.8744 0.8744 0.8591 0.8679 3,943,350 -0.01(-1.06%)
Apr 16, 2004 0.8804 0.8828 0.8772 0.8772 1,462,683 -0.01(-0.66%)
Apr 15, 2004 0.8916 0.8916 0.8742 0.8830 2,502,099 -0.02(-2.15%)
Apr 14, 2004 0.8936 0.9062 0.8931 0.9024 3,246,835 -0.00(-0.19%)
Apr 13, 2004 0.9136 0.9140 0.9034 0.9041 1,950,244 -0.01(-0.66%)
Apr 12, 2004 0.9127 0.9142 0.9024 0.9101 932,259 +0.00(+0.02%)
Apr 08, 2004 0.9164 0.9164 0.9065 0.9099 1,216,223 -0.00(-0.51%)
Apr 07, 2004 0.9127 0.9164 0.9099 0.9146 1,559,123 -0.01(-1.33%)
Apr 06, 2004 0.9338 0.9338 0.9243 0.9269 2,925,366 -0.01(-0.72%)
Apr 05, 2004 0.9304 0.9368 0.9302 0.9336 2,169,914 -0.00(-0.06%)
Apr 02, 2004 0.9282 0.9342 0.9239 0.9342 6,515,101 +0.01(+1.36%)
Apr 01, 2004 0.9285 0.9310 0.9090 0.9216 9,349,385 +0.02(+2.55%)
Mar 31, 2004 0.9009 0.9009 0.8866 0.8987 6,600,826 -0.01(-1.43%)
Mar 30, 2004 0.9006 0.9187 0.9002 0.9118 3,230,761 +0.01(+0.99%)
Mar 29, 2004 0.8701 0.9028 0.8701 0.9028 9,633,349 +0.03(+3.80%)
Mar 26, 2004 0.8584 0.8744 0.8582 0.8698 3,595,092 +0.01(+1.35%)
Mar 25, 2004 0.8604 0.8643 0.8554 0.8582 6,445,449 -0.00(-0.17%)
Mar 24, 2004 0.8828 0.8828 0.8597 0.8597 7,024,093 -0.03(-3.24%)
Mar 23, 2004 0.8940 0.9002 0.8757 0.8884 3,316,486 -0.01(-0.63%)
Mar 22, 2004 0.8987 0.9015 0.8938 0.8940 3,128,963 -0.04(-4.54%)
Mar 18, 2004 0.9093 0.9414 0.8981 0.9366 7,115,176 +0.01(+0.97%)
Mar 17, 2004 0.9216 0.9325 0.9157 0.9276 4,784,527 +0.01(+0.57%)
Mar 16, 2004 0.9183 0.9258 0.9142 0.9224 2,909,292 +0.01(+1.48%)
Mar 15, 2004 0.9172 0.9220 0.8959 0.9090 5,850,732 -0.02(-2.01%)
Mar 12, 2004 0.9127 0.9314 0.9048 0.9276 4,377,333 +0.04(+4.99%)
Mar 11, 2004 0.9101 0.9153 0.8769 0.8836 5,703,392 -0.02(-2.59%)
Mar 10, 2004 0.9575 0.9575 0.9060 0.9071 3,884,414 -0.06(-6.18%)
Mar 09, 2004 0.9784 0.9963 0.9523 0.9668 4,588,967 -0.01(-1.15%)
Mar 08, 2004 0.9948 1.004 0.9709 0.9780 2,006,501 -0.01(-0.95%)
Mar 05, 2004 0.9571 0.9903 0.9571 0.9873 1,717,179 +0.03(+2.84%)
Mar 04, 2004 0.9750 0.9765 0.9552 0.9601 4,953,298 -0.03(-3.16%)
Mar 03, 2004 0.9683 0.9926 0.9631 0.9914 4,128,195 +0.03(+3.35%)
Mar 02, 2004 0.9433 0.9907 0.9414 0.9593 4,141,589 -0.01(-0.62%)
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.