Skip to main content

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

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 0.5029 0.5056 0.4582 0.4932 6,596,775 -0.00(-0.31%)
Jul 30, 2002 0.5260 0.5279 0.4528 0.4948 45,606,504 -0.03(-6.14%)
Jul 29, 2002 0.5703 0.5703 0.5106 0.5271 8,862,308 -0.03(-5.00%)
Jul 26, 2002 0.6031 0.6031 0.5549 0.5549 7,364,928 -0.05(-7.93%)
Jul 25, 2002 0.6589 0.6589 0.6011 0.6027 6,376,191 -0.07(-10.37%)
Jul 24, 2002 0.6454 0.6743 0.6397 0.6724 5,174,654 -0.01(-0.85%)
Jul 23, 2002 0.7225 0.7244 0.6782 0.6782 3,189,393 -0.05(-7.37%)
Jul 22, 2002 0.7476 0.7572 0.7321 0.7321 3,736,961 -0.03(-4.52%)
Jul 19, 2002 0.7707 0.7784 0.7626 0.7668 4,336,432 +0.00(+0.25%)
Jul 17, 2002 0.7456 0.7649 0.7456 0.7649 2,971,403 +0.00(+0.51%)
Jul 12, 2002 0.7321 0.7610 0.7321 0.7610 3,384,026 +0.03(+4.61%)
Jul 11, 2002 0.7017 0.7275 0.6936 0.7275 22,933,008 +0.03(+3.68%)
Jul 10, 2002 0.7248 0.7248 0.7013 0.7017 1,624,540 -0.02(-2.10%)
Jul 09, 2002 0.7167 0.7244 0.7152 0.7167 4,219,652 +0.00(+0.27%)
Jul 08, 2002 0.7129 0.7225 0.7129 0.7148 695,490 -0.01(-1.07%)
Jul 05, 2002 0.7140 0.7264 0.7140 0.7225 243,940 +0.01(+1.35%)
Jul 04, 2002 0.7206 0.7422 0.7129 0.7129 12,004,989 +0.00(+0.00%)
Jul 03, 2002 0.7206 0.7422 0.7129 0.7129 12,004,989 -0.01(-1.18%)
Jul 02, 2002 0.7167 0.7437 0.7098 0.7214 10,390,830 -0.03(-3.51%)
Jul 01, 2002 0.7514 0.7526 0.7321 0.7476 3,903,048 -0.01(-1.77%)
Jun 28, 2002 0.7553 0.7691 0.7553 0.7610 5,672,915 +0.02(+2.86%)
Jun 27, 2002 0.7418 0.7456 0.7368 0.7399 2,579,541 +0.03(+3.78%)
Jun 26, 2002 0.7129 0.7321 0.7013 0.7129 2,512,068 -0.03(-4.64%)
Jun 25, 2002 0.7533 0.7745 0.7352 0.7476 5,698,866 +0.02(+3.19%)
Jun 21, 2002 0.7456 0.7553 0.7187 0.7244 13,209,122 -0.03(-4.57%)
Jun 20, 2002 0.8227 0.8227 0.7591 0.7591 10,829,404 -0.06(-7.16%)
Jun 19, 2002 0.8362 0.8589 0.8177 0.8177 1,762,081 -0.02(-2.88%)
Jun 18, 2002 0.8709 0.8709 0.8420 0.8420 768,153 -0.01(-0.77%)
Jun 17, 2002 0.8185 0.8539 0.8169 0.8485 3,033,686 +0.03(+3.62%)
Jun 14, 2002 0.8420 0.8420 0.7977 0.8188 4,032,804 -0.01(-1.53%)
Jun 12, 2002 0.8535 0.8709 0.8250 0.8316 3,300,982 -0.05(-5.14%)
Jun 11, 2002 0.9229 0.9240 0.8709 0.8766 7,453,162 -0.05(-5.44%)
Jun 10, 2002 0.9133 0.9271 0.9048 0.9271 2,735,248 +0.04(+3.93%)
Jun 07, 2002 0.8670 0.8959 0.8477 0.8921 5,836,407 +0.02(+2.07%)
Jun 06, 2002 0.9013 0.9017 0.8709 0.8740 7,671,152 -0.06(-6.09%)
Jun 05, 2002 0.9422 0.9479 0.9229 0.9306 3,884,883 -0.09(-8.52%)
May 31, 2002 1.037 1.037 1.013 1.017 5,076,039 +0.02(+2.29%)
May 28, 2002 0.9953 0.9980 0.9930 0.9946 1,211,917 +0.01(+1.45%)
May 27, 2002 0.9730 0.9807 0.9672 0.9803 1,676,442 +0.00(+0.00%)
May 24, 2002 0.9730 0.9807 0.9672 0.9803 1,676,442 +0.02(+2.58%)
May 23, 2002 0.9595 0.9711 0.9371 0.9556 3,394,406 -0.01(-1.00%)
May 22, 2002 0.9903 1.002 0.9641 0.9653 1,917,788 -0.03(-3.28%)
May 21, 2002 1.012 1.019 0.9922 0.9980 5,356,311 -0.02(-1.48%)
May 20, 2002 1.035 1.035 1.012 1.013 3,996,473 -0.02(-1.72%)
May 17, 2002 1.050 1.050 1.029 1.031 1,414,336 -0.02(-1.87%)
May 16, 2002 1.036 1.052 1.036 1.050 1,603,779 +0.05(+4.85%)
May 15, 2002 0.9595 1.017 0.9595 1.002 8,096,750 +0.03(+3.26%)
May 14, 2002 0.9398 0.9749 0.9395 0.9703 2,613,278 +0.03(+3.41%)
May 13, 2002 0.9672 0.9722 0.9344 0.9383 1,899,622 -0.03(-2.79%)
May 10, 2002 0.9687 0.9711 0.9518 0.9653 2,384,908 -0.00(-0.20%)
May 09, 2002 1.023 1.023 0.9672 0.9672 1,954,119 -0.07(-7.04%)
May 08, 2002 1.030 1.042 1.022 1.040 5,268,078 +0.01(+0.78%)
May 07, 2002 1.033 1.040 1.023 1.032 2,984,379 +0.01(+1.13%)
May 06, 2002 1.002 1.021 0.9922 1.021 9,321,643 -0.01(-1.34%)
May 03, 2002 1.079 1.079 1.017 1.035 12,243,740 -0.04(-4.11%)
May 02, 2002 1.131 1.131 1.066 1.079 3,508,591 -0.05(-4.60%)
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.