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 )

2.710 -0.010 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2002 0.4859 0.4885 0.4427 0.4766 6,827,564 -0.00(-0.31%)
Jul 30, 2002 0.5082 0.5101 0.4375 0.4781 47,202,056 -0.03(-6.14%)
Jul 29, 2002 0.5510 0.5510 0.4933 0.5093 9,172,358 -0.03(-5.00%)
Jul 26, 2002 0.5827 0.5827 0.5361 0.5361 7,622,592 -0.05(-7.93%)
Jul 25, 2002 0.6367 0.6367 0.5808 0.5823 6,599,263 -0.07(-10.37%)
Jul 24, 2002 0.6236 0.6515 0.6180 0.6497 5,355,690 -0.01(-0.85%)
Jul 23, 2002 0.6981 0.7000 0.6553 0.6553 3,300,974 -0.05(-7.37%)
Jul 22, 2002 0.7223 0.7316 0.7074 0.7074 3,867,700 -0.03(-4.52%)
Jul 19, 2002 0.7446 0.7521 0.7368 0.7409 4,488,143 +0.00(+0.25%)
Jul 17, 2002 0.7204 0.7390 0.7204 0.7390 3,075,358 +0.00(+0.51%)
Jul 12, 2002 0.7074 0.7353 0.7074 0.7353 3,502,417 +0.03(+4.61%)
Jul 11, 2002 0.6780 0.7029 0.6702 0.7029 23,735,322 +0.02(+3.68%)
Jul 10, 2002 0.7003 0.7003 0.6776 0.6780 1,681,375 -0.01(-2.10%)
Jul 09, 2002 0.6925 0.7000 0.6910 0.6925 4,367,278 +0.00(+0.27%)
Jul 08, 2002 0.6888 0.6981 0.6888 0.6906 719,821 -0.01(-1.07%)
Jul 05, 2002 0.6899 0.7018 0.6899 0.6981 252,474 +0.01(+1.35%)
Jul 04, 2002 0.6962 0.7171 0.6888 0.6888 12,424,986 +0.00(+0.00%)
Jul 03, 2002 0.6962 0.7171 0.6888 0.6888 12,424,986 -0.01(-1.18%)
Jul 02, 2002 0.6925 0.7186 0.6858 0.6970 10,754,354 -0.03(-3.51%)
Jul 01, 2002 0.7260 0.7271 0.7074 0.7223 4,039,597 -0.01(-1.77%)
Jun 28, 2002 0.7297 0.7431 0.7297 0.7353 5,871,383 +0.02(+2.86%)
Jun 27, 2002 0.7167 0.7204 0.7119 0.7148 2,669,787 +0.03(+3.78%)
Jun 26, 2002 0.6888 0.7074 0.6776 0.6888 2,599,953 -0.03(-4.64%)
Jun 25, 2002 0.7279 0.7484 0.7104 0.7223 5,898,242 +0.02(+3.19%)
Jun 21, 2002 0.7204 0.7297 0.6944 0.7000 13,671,245 -0.03(-4.57%)
Jun 20, 2002 0.7949 0.7949 0.7335 0.7335 11,208,272 -0.06(-7.16%)
Jun 19, 2002 0.8079 0.8299 0.7901 0.7901 1,823,728 -0.02(-2.88%)
Jun 18, 2002 0.8414 0.8414 0.8135 0.8135 795,027 -0.01(-0.77%)
Jun 17, 2002 0.7908 0.8250 0.7893 0.8198 3,139,820 +0.03(+3.62%)
Jun 14, 2002 0.8135 0.8135 0.7707 0.7912 4,173,892 -0.01(-1.53%)
Jun 12, 2002 0.8247 0.8414 0.7971 0.8035 3,416,468 -0.04(-5.14%)
Jun 11, 2002 0.8917 0.8928 0.8414 0.8470 7,713,912 -0.05(-5.44%)
Jun 10, 2002 0.8824 0.8958 0.8742 0.8958 2,830,941 +0.03(+3.93%)
Jun 07, 2002 0.8377 0.8656 0.8191 0.8619 6,040,595 +0.02(+2.07%)
Jun 06, 2002 0.8708 0.8712 0.8414 0.8444 7,939,528 -0.05(-6.09%)
Jun 05, 2002 0.9103 0.9159 0.8917 0.8991 4,020,796 -0.08(-8.52%)
May 31, 2002 1.002 1.002 0.9792 0.9829 5,253,625 +0.02(+2.29%)
May 28, 2002 0.9617 0.9643 0.9595 0.9609 1,254,316 +0.01(+1.45%)
May 27, 2002 0.9401 0.9475 0.9345 0.9472 1,735,093 +0.00(+0.00%)
May 24, 2002 0.9401 0.9475 0.9345 0.9472 1,735,093 +0.02(+2.58%)
May 23, 2002 0.9271 0.9382 0.9055 0.9233 3,513,160 -0.01(-1.00%)
May 22, 2002 0.9568 0.9680 0.9315 0.9326 1,984,882 -0.03(-3.28%)
May 21, 2002 0.9773 0.9848 0.9587 0.9643 5,543,703 -0.01(-1.48%)
May 20, 2002 0.9997 1.000 0.9777 0.9788 4,136,290 -0.02(-1.72%)
May 17, 2002 1.015 1.015 0.9941 0.9959 1,463,817 -0.02(-1.87%)
May 16, 2002 1.001 1.016 1.001 1.015 1,659,887 +0.05(+4.85%)
May 15, 2002 0.9271 0.9829 0.9271 0.9680 8,380,016 +0.03(+3.26%)
May 14, 2002 0.9081 0.9420 0.9077 0.9375 2,704,704 +0.03(+3.41%)
May 13, 2002 0.9345 0.9393 0.9029 0.9066 1,966,080 -0.03(-2.79%)
May 10, 2002 0.9360 0.9382 0.9196 0.9326 2,468,344 -0.00(-0.20%)
May 09, 2002 0.9885 0.9885 0.9345 0.9345 2,022,484 -0.07(-7.04%)
May 08, 2002 0.9956 1.006 0.9874 1.005 5,452,382 +0.01(+0.78%)
May 07, 2002 0.9982 1.004 0.9885 0.9974 3,088,788 +0.01(+1.13%)
May 06, 2002 0.9680 0.9863 0.9587 0.9863 9,647,763 -0.01(-1.34%)
May 03, 2002 1.042 1.042 0.9829 0.9997 12,672,089 -0.04(-4.11%)
May 02, 2002 1.093 1.093 1.030 1.042 3,631,340 -0.05(-4.60%)
May 01, 2002 1.104 1.104 1.087 1.093 762,796 -0.01(-0.51%)
Apr 30, 2002 1.111 1.111 1.098 1.098 10,612,002 -0.01(-1.17%)
Apr 29, 2002 1.113 1.114 1.102 1.111 3,897,244 -0.01(-0.66%)
Apr 26, 2002 1.123 1.128 1.116 1.119 5,565,190 -0.00(-0.33%)
Apr 25, 2002 1.153 1.153 1.121 1.123 2,871,230 -0.03(-2.62%)
Apr 24, 2002 1.152 1.154 1.145 1.153 3,298,288 +0.01(+0.85%)
Apr 23, 2002 1.152 1.158 1.143 1.143 136,175,264 -0.01(-1.29%)
Apr 22, 2002 1.150 1.158 1.143 1.158 9,604,788 -0.01(-0.64%)
Apr 19, 2002 1.167 1.173 1.162 1.165 7,783,746 -0.01(-0.57%)
Apr 18, 2002 1.173 1.177 1.162 1.172 8,197,375 -0.01(-0.63%)
Apr 17, 2002 1.175 1.197 1.174 1.179 3,215,025 +0.00(+0.06%)
Apr 16, 2002 1.197 1.198 1.169 1.179 7,485,611 -0.01(-1.06%)
Apr 15, 2002 1.217 1.217 1.169 1.191 4,313,560 -0.03(-2.73%)
Apr 12, 2002 1.232 1.232 1.217 1.225 2,524,748 -0.02(-1.23%)
Apr 11, 2002 1.234 1.254 1.234 1.240 10,617,373 +0.00(+0.03%)
Apr 10, 2002 1.195 1.247 1.193 1.240 4,858,798 +0.04(+3.26%)
Apr 09, 2002 1.177 1.210 1.177 1.201 4,313,560 +0.03(+2.38%)
Apr 08, 2002 1.169 1.178 1.163 1.173 2,814,826 -0.01(-0.47%)
Apr 05, 2002 1.177 1.178 1.164 1.178 684,905 +0.01(+0.48%)
Apr 04, 2002 1.146 1.173 1.145 1.173 8,116,798 +0.03(+2.94%)
Apr 03, 2002 1.171 1.171 1.139 1.139 10,501,880 -0.03(-2.83%)
Apr 02, 2002 1.175 1.193 1.165 1.172 4,297,444 -0.01(-0.50%)
Apr 01, 2002 1.127 1.182 1.126 1.178 2,616,069 +0.05(+4.59%)
Mar 29, 2002 1.134 1.137 1.121 1.127 3,577,622 +0.00(+0.00%)
Mar 28, 2002 1.134 1.137 1.121 1.127 2,820,197 -0.01(-0.89%)
Mar 27, 2002 1.132 1.137 1.127 1.137 1,670,631 +0.00(+0.43%)
Mar 26, 2002 1.108 1.132 1.108 1.132 205,202,960 +0.03(+3.05%)
Mar 25, 2002 1.117 1.122 1.095 1.098 3,752,206 -0.03(-2.64%)
Mar 22, 2002 1.136 1.145 1.124 1.128 11,339,881 -0.03(-2.23%)
Mar 21, 2002 1.154 1.162 1.148 1.154 5,868,697 -0.02(-1.31%)
Mar 20, 2002 1.152 1.173 1.152 1.169 16,913,130 +0.01(+1.06%)
Mar 19, 2002 1.134 1.178 1.134 1.157 16,698,257 +0.01(+1.04%)
Mar 18, 2002 1.124 1.149 1.114 1.145 5,535,645 +0.04(+3.19%)
Mar 15, 2002 1.095 1.120 1.095 1.109 2,524,748 +0.01(+0.81%)
Mar 14, 2002 1.102 1.106 1.098 1.101 749,366 +0.02(+1.41%)
Mar 13, 2002 1.077 1.093 1.075 1.085 3,805,924 +0.01(+0.69%)
Mar 12, 2002 1.043 1.078 1.041 1.078 2,385,081 +0.03(+3.03%)
Mar 11, 2002 1.067 1.068 1.046 1.046 1,445,015 -0.02(-2.33%)
Mar 08, 2002 1.073 1.086 1.063 1.071 977,668 +0.01(+0.63%)
Mar 07, 2002 1.083 1.085 1.057 1.064 5,669,940 -0.00(-0.10%)
Mar 06, 2002 1.054 1.066 1.038 1.066 2,605,325 -0.00(-0.45%)
Mar 05, 2002 1.095 1.102 1.061 1.070 4,713,759 -0.03(-3.04%)
Mar 04, 2002 1.098 1.109 1.085 1.104 1,573,939 +0.00(+0.17%)
Mar 01, 2002 1.096 1.102 1.087 1.102 4,313,560 +0.01(+0.51%)
Feb 28, 2002 1.098 1.104 1.095 1.096 1,590,054 -0.00(-0.17%)
Feb 27, 2002 1.093 1.098 1.080 1.098 1,880,131 +0.01(+0.68%)
Feb 26, 2002 1.072 1.095 1.054 1.091 4,195,380 +0.02(+1.74%)
Feb 25, 2002 1.028 1.072 1.028 1.072 1,533,650 +0.06(+5.88%)
Feb 22, 2002 1.005 1.013 1.005 1.013 1,410,098 +0.01(+1.11%)
Feb 21, 2002 0.9885 1.005 0.9810 1.002 1,587,368 +0.01(+1.36%)
Feb 20, 2002 0.9624 0.9885 0.9583 0.9881 2,025,170 +0.02(+1.72%)
Feb 19, 2002 0.9699 0.9814 0.9650 0.9714 480,776 -0.01(-0.80%)
Feb 18, 2002 0.9568 0.9889 0.9568 0.9792 3,043,127 +0.00(+0.00%)
Feb 15, 2002 0.9568 0.9889 0.9568 0.9792 22,830,174 +0.00(+0.19%)
Feb 14, 2002 0.9505 0.9773 0.9438 0.9773 948,123 +0.03(+3.35%)
Feb 13, 2002 0.9271 0.9494 0.9271 0.9457 553,295 +0.02(+2.01%)
Feb 12, 2002 0.9271 0.9326 0.9271 0.9271 110,122 +0.00(+0.00%)
Feb 11, 2002 0.9326 0.9326 0.9233 0.9271 472,718 +0.00(+0.40%)
Feb 08, 2002 0.9308 0.9308 0.9233 0.9233 529,122 -0.01(-1.00%)
Feb 07, 2002 0.9401 0.9401 0.9308 0.9326 692,962 -0.01(-1.38%)
Feb 06, 2002 0.9420 0.9472 0.9401 0.9457 644,616 +0.00(+0.40%)
Feb 05, 2002 0.9196 0.9420 0.9196 0.9420 964,239 +0.02(+2.22%)
Feb 04, 2002 0.9029 0.9271 0.9010 0.9215 448,545 +0.02(+1.85%)
Feb 01, 2002 0.9084 0.9103 0.9047 0.9047 174,583 -0.03(-3.57%)
Jan 31, 2002 0.9420 0.9420 0.9271 0.9382 472,718 +0.03(+3.15%)
Jan 30, 2002 0.9066 0.9122 0.9047 0.9096 4,735,246 -0.01(-0.89%)
Jan 29, 2002 0.9420 0.9423 0.9178 0.9178 1,168,367 -0.03(-3.33%)
Jan 28, 2002 0.9420 0.9501 0.9420 0.9494 3,182,794 +0.00(+0.39%)
Jan 25, 2002 0.9494 0.9494 0.9401 0.9457 287,391 -0.01(-0.97%)
Jan 24, 2002 0.9643 0.9643 0.9550 0.9550 163,840 -0.03(-3.21%)
Jan 23, 2002 0.9721 0.9866 0.9680 0.9866 5,788,120 +0.01(+1.53%)
Jan 22, 2002 0.9792 0.9792 0.9717 0.9717 1,445,015 -0.01(-0.57%)
Jan 21, 2002 0.9829 0.9829 0.9680 0.9773 709,078 +0.00(+0.00%)
Jan 18, 2002 0.9829 0.9829 0.9680 0.9773 709,078 +0.00(+0.19%)
Jan 17, 2002 0.9662 0.9755 0.9643 0.9755 2,693,960 +0.02(+1.95%)
Jan 16, 2002 0.9483 0.9606 0.9475 0.9568 3,929,475 -0.01(-1.15%)
Jan 15, 2002 0.9587 0.9721 0.9587 0.9680 13,698,104 +0.02(+1.96%)
Jan 14, 2002 0.9382 0.9494 0.9308 0.9494 6,921,571 -0.01(-0.97%)
Jan 11, 2002 0.9420 0.9635 0.9420 0.9587 3,601,795 +0.03(+3.00%)
Jan 10, 2002 0.9494 0.9494 0.9308 0.9308 1,654,516 -0.03(-3.47%)
Jan 09, 2002 0.9680 0.9755 0.9643 0.9643 1,399,355 +0.01(+0.78%)
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.