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 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2003 0.7426 0.7582 0.7426 0.7511 7,001,473 +0.01(+1.82%)
Jul 30, 2003 0.7586 0.7593 0.7362 0.7377 4,270,630 -0.02(-3.13%)
Jul 29, 2003 0.7683 0.7687 0.7567 0.7616 4,584,490 -0.01(-1.54%)
Jul 28, 2003 0.7579 0.7758 0.7579 0.7735 5,469,733 +0.01(+1.22%)
Jul 25, 2003 0.7549 0.7698 0.7489 0.7642 4,321,599 +0.00(+0.20%)
Jul 24, 2003 0.7493 0.7702 0.7463 0.7627 5,091,493 +0.02(+2.04%)
Jul 23, 2003 0.7299 0.7482 0.7295 0.7474 7,199,983 +0.01(+2.04%)
Jul 22, 2003 0.7306 0.7325 0.7228 0.7325 718,925 +0.01(+1.45%)
Jul 21, 2003 0.7362 0.7362 0.7198 0.7221 2,693,287 -0.02(-2.42%)
Jul 18, 2003 0.7303 0.7400 0.7273 0.7400 2,266,760 +0.01(+1.53%)
Jul 17, 2003 0.7306 0.7385 0.7247 0.7288 799,402 +0.00(+0.00%)
Jul 16, 2003 0.7288 0.7306 0.7232 0.7288 5,021,746 -0.01(-0.76%)
Jul 15, 2003 0.7400 0.7400 0.7325 0.7344 7,768,685 +0.00(+0.51%)
Jul 14, 2003 0.7150 0.7333 0.7146 0.7306 1,893,885 +0.02(+3.16%)
Jul 11, 2003 0.7064 0.7120 0.7053 0.7083 2,017,282 -0.00(-0.47%)
Jul 10, 2003 0.7101 0.7150 0.7046 0.7116 6,282,548 -0.01(-1.09%)
Jul 09, 2003 0.7213 0.7217 0.7176 0.7195 311,176 -0.00(-0.41%)
Jul 08, 2003 0.7075 0.7258 0.7075 0.7224 3,471,228 +0.02(+2.59%)
Jul 07, 2003 0.7239 0.7239 0.7042 0.7042 8,656,611 -0.02(-3.28%)
Jul 03, 2003 0.7329 0.7329 0.7232 0.7280 1,628,312 -0.01(-1.41%)
Jul 02, 2003 0.7213 0.7400 0.7213 0.7385 6,456,914 +0.02(+2.91%)
Jul 01, 2003 0.6978 0.7176 0.6848 0.7176 6,856,615 +0.02(+3.05%)
Jun 30, 2003 0.6870 0.6967 0.6840 0.6964 4,576,442 +0.01(+0.76%)
Jun 27, 2003 0.6956 0.7027 0.6893 0.6911 1,751,709 +0.00(+0.38%)
Jun 26, 2003 0.7046 0.7046 0.6859 0.6885 6,298,644 -0.03(-4.30%)
Jun 25, 2003 0.7232 0.7292 0.7101 0.7195 7,945,734 -0.00(-0.26%)
Jun 24, 2003 0.7247 0.7254 0.7154 0.7213 10,437,829 -0.00(-0.46%)
Jun 23, 2003 0.7269 0.7295 0.7120 0.7247 6,819,060 +0.00(+0.52%)
Jun 20, 2003 0.7236 0.7288 0.7161 0.7210 6,727,853 -0.00(-0.21%)
Jun 19, 2003 0.7243 0.7325 0.7180 0.7224 665,274 -0.00(-0.56%)
Jun 18, 2003 0.7381 0.7441 0.7254 0.7265 2,435,761 -0.01(-1.86%)
Jun 17, 2003 0.7511 0.7511 0.7340 0.7403 3,905,803 -0.01(-1.19%)
Jun 16, 2003 0.7549 0.7579 0.7459 0.7493 2,773,764 -0.01(-0.74%)
Jun 13, 2003 0.7612 0.7623 0.7504 0.7549 4,554,981 -0.01(-0.74%)
Jun 12, 2003 0.7605 0.7646 0.7538 0.7605 7,935,003 -0.00(-0.10%)
Jun 11, 2003 0.7582 0.7642 0.7508 0.7612 3,876,294 -0.00(-0.39%)
Jun 10, 2003 0.7772 0.7802 0.7605 0.7642 8,568,087 -0.00(-0.58%)
Jun 09, 2003 0.7717 0.7754 0.7676 0.7687 3,551,705 +0.00(+0.00%)
Jun 06, 2003 0.7791 0.7828 0.7661 0.7687 16,666,727 +0.00(+0.29%)
Jun 05, 2003 0.7605 0.7940 0.7605 0.7664 19,217,838 +0.00(+0.00%)
Jun 04, 2003 0.7597 0.7754 0.7582 0.7664 6,695,662 +0.01(+1.38%)
Jun 03, 2003 0.7381 0.7564 0.7336 0.7560 3,117,131 +0.01(+1.40%)
Jun 02, 2003 0.7441 0.7456 0.7340 0.7456 5,670,925 -0.00(-0.05%)
May 30, 2003 0.7500 0.7500 0.7381 0.7459 3,471,228 +0.00(+0.00%)
May 29, 2003 0.7429 0.7661 0.7429 0.7459 17,466,128 +0.01(+1.47%)
May 28, 2003 0.7254 0.7385 0.7254 0.7351 5,357,066 +0.01(+1.13%)
May 27, 2003 0.6993 0.7325 0.6982 0.7269 14,606,523 +0.00(+0.00%)
May 23, 2003 0.7228 0.7344 0.7198 0.7269 7,741,859 +0.01(+1.30%)
May 22, 2003 0.7273 0.7362 0.7176 0.7176 12,253,920 -0.01(-0.77%)
May 21, 2003 0.7008 0.7251 0.6967 0.7232 12,811,892 +0.03(+4.08%)
May 20, 2003 0.7101 0.7101 0.6878 0.6949 11,623,519 -0.01(-1.89%)
May 19, 2003 0.7243 0.7292 0.7008 0.7083 7,546,033 -0.02(-3.21%)
May 16, 2003 0.7325 0.7381 0.7176 0.7318 7,047,077 -0.00(-0.10%)
May 15, 2003 0.7731 0.7731 0.7295 0.7325 8,538,579 -0.05(-5.98%)
May 14, 2003 0.7705 0.7922 0.7702 0.7791 2,926,669 +0.01(+1.36%)
May 13, 2003 0.7847 0.7996 0.7676 0.7687 31,064,010 -0.01(-1.76%)
May 12, 2003 0.7575 0.7866 0.7549 0.7825 10,668,529 +0.01(+1.75%)
May 09, 2003 0.7702 0.7772 0.7459 0.7690 26,052,994 +0.01(+1.23%)
May 08, 2003 0.7717 0.7739 0.7549 0.7597 4,064,073 -0.01(-1.07%)
May 07, 2003 0.7519 0.7679 0.7474 0.7679 13,630,072 +0.03(+4.41%)
May 06, 2003 0.7511 0.7623 0.7336 0.7355 4,622,045 -0.03(-3.38%)
May 05, 2003 0.7623 0.7828 0.7474 0.7612 4,351,107 -0.00(-0.63%)
May 02, 2003 0.7642 0.7884 0.7642 0.7661 3,760,945 -0.01(-1.67%)
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.