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 )

2.650 -0.010 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2002 0.4977 0.5107 0.4861 0.4958 26,463,424 +0.00(+0.99%)
Oct 30, 2002 0.4604 0.4958 0.4578 0.4909 224,798,272 +0.05(+10.12%)
Oct 29, 2002 0.4369 0.4548 0.4287 0.4458 10,166,891 -0.00(-0.33%)
Oct 28, 2002 0.4783 0.4783 0.4283 0.4473 10,826,800 -0.04(-7.34%)
Oct 25, 2002 0.4540 0.4827 0.4421 0.4827 10,475,385 +0.02(+5.46%)
Oct 24, 2002 0.4511 0.4790 0.4507 0.4578 32,754,020 +0.02(+3.89%)
Oct 23, 2002 0.4212 0.4414 0.4212 0.4406 14,010,995 +0.03(+7.95%)
Oct 22, 2002 0.3933 0.4123 0.3896 0.4082 3,535,610 +0.01(+1.39%)
Oct 21, 2002 0.3981 0.4060 0.3914 0.4026 5,550,210 -0.00(-0.92%)
Oct 18, 2002 0.4030 0.4160 0.3978 0.4063 10,298,336 +0.01(+1.77%)
Oct 17, 2002 0.3732 0.4119 0.3732 0.3992 9,378,219 +0.03(+8.07%)
Oct 16, 2002 0.3705 0.3765 0.3661 0.3694 5,772,862 -0.00(-1.29%)
Oct 15, 2002 0.3765 0.3821 0.3694 0.3743 10,335,892 +0.00(+0.40%)
Oct 14, 2002 0.3821 0.3843 0.3657 0.3728 10,791,927 -0.02(-6.28%)
Oct 11, 2002 0.3914 0.4015 0.3828 0.3978 8,259,593 +0.02(+5.64%)
Oct 10, 2002 0.3787 0.3933 0.3765 0.3765 6,282,548 -0.00(-0.79%)
Oct 09, 2002 0.3877 0.3877 0.3709 0.3795 5,180,017 -0.03(-8.37%)
Oct 08, 2002 0.4142 0.4250 0.4026 0.4142 6,837,837 -0.00(-0.89%)
Oct 07, 2002 0.4444 0.4444 0.4119 0.4179 6,285,231 -0.04(-8.56%)
Oct 04, 2002 0.4697 0.4775 0.4567 0.4570 5,797,005 -0.01(-2.70%)
Oct 03, 2002 0.4399 0.4697 0.4302 0.4697 5,974,054 +0.02(+5.35%)
Oct 02, 2002 0.4492 0.4697 0.4380 0.4458 16,154,358 -0.00(-0.17%)
Oct 01, 2002 0.3989 0.4466 0.3966 0.4466 8,238,132 +0.05(+13.13%)
Sep 30, 2002 0.3653 0.4007 0.3605 0.3948 5,807,736 +0.02(+5.37%)
Sep 27, 2002 0.3963 0.3963 0.3691 0.3746 8,149,608 -0.04(-8.64%)
Sep 26, 2002 0.4194 0.4194 0.4045 0.4101 46,676,492 -0.02(-4.01%)
Sep 25, 2002 0.4309 0.4417 0.4227 0.4272 6,014,292 -0.00(-0.43%)
Sep 24, 2002 0.4507 0.4511 0.4220 0.4291 12,058,094 -0.03(-6.42%)
Sep 23, 2002 0.4660 0.4678 0.4488 0.4585 18,415,754 -0.04(-8.75%)
Sep 20, 2002 0.4958 0.5033 0.4854 0.5025 7,036,347 +0.02(+3.30%)
Sep 19, 2002 0.5059 0.5062 0.4865 0.4865 4,090,899 -0.01(-2.68%)
Sep 18, 2002 0.5141 0.5141 0.4977 0.4999 11,854,219 -0.03(-6.35%)
Sep 17, 2002 0.5536 0.5573 0.5312 0.5338 8,932,915 -0.02(-2.98%)
Sep 16, 2002 0.5718 0.5726 0.5502 0.5502 8,745,136 -0.04(-6.11%)
Sep 13, 2002 0.5834 0.5871 0.5827 0.5860 6,301,326 -0.01(-1.07%)
Sep 12, 2002 0.5871 0.5950 0.5871 0.5923 1,869,742 -0.00(-0.69%)
Sep 11, 2002 0.5909 0.6002 0.5882 0.5964 756,481 +0.02(+4.03%)
Sep 10, 2002 0.5718 0.5741 0.5666 0.5733 689,417 +0.00(+0.59%)
Sep 09, 2002 0.5607 0.5759 0.5603 0.5700 4,579,125 +0.01(+1.66%)
Sep 06, 2002 0.5666 0.5666 0.5506 0.5607 2,272,125 -0.01(-1.05%)
Sep 05, 2002 0.5778 0.5778 0.5625 0.5666 3,549,023 -0.03(-5.59%)
Sep 04, 2002 0.5964 0.6114 0.5964 0.6002 5,778,227 -0.02(-3.01%)
Sep 03, 2002 0.6169 0.6382 0.6076 0.6188 8,949,010 -0.01(-1.48%)
Aug 30, 2002 0.6121 0.6352 0.6121 0.6281 4,163,328 +0.03(+4.21%)
Aug 29, 2002 0.5741 0.6076 0.5648 0.6028 2,797,907 +0.01(+1.95%)
Aug 28, 2002 0.5964 0.5964 0.5871 0.5912 2,253,347 -0.01(-1.86%)
Aug 27, 2002 0.5901 0.6151 0.5871 0.6024 9,646,475 +0.02(+3.46%)
Aug 26, 2002 0.5610 0.5823 0.5610 0.5823 13,345,721 +0.03(+5.04%)
Aug 23, 2002 0.5498 0.5610 0.5461 0.5543 3,337,101 +0.00(+0.13%)
Aug 22, 2002 0.5413 0.5536 0.5327 0.5536 14,005,630 +0.01(+1.02%)
Aug 21, 2002 0.5424 0.5547 0.5405 0.5480 26,407,090 +0.01(+1.38%)
Aug 20, 2002 0.5424 0.5454 0.5375 0.5405 93,889,496 +0.02(+3.20%)
Aug 16, 2002 0.4992 0.5293 0.4992 0.5238 6,706,392 +0.03(+6.36%)
Aug 15, 2002 0.5182 0.5256 0.4924 0.4924 8,796,104 -0.02(-3.79%)
Aug 14, 2002 0.5193 0.5293 0.4865 0.5118 6,837,837 -0.01(-1.01%)
Aug 13, 2002 0.5144 0.5368 0.5033 0.5170 11,108,468 -0.02(-4.54%)
Aug 12, 2002 0.5961 0.5961 0.5368 0.5416 9,756,460 -0.06(-9.75%)
Aug 07, 2002 0.5778 0.6005 0.5771 0.6002 5,611,909 +0.04(+7.12%)
Aug 06, 2002 0.5379 0.5644 0.5305 0.5603 12,393,413 +0.02(+4.52%)
Aug 05, 2002 0.5569 0.5629 0.5357 0.5361 9,252,139 -0.03(-5.21%)
Aug 02, 2002 0.5461 0.5715 0.5416 0.5655 14,611,888 +0.05(+9.14%)
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.