Skip to main content

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

2.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 0.5029 0.5055 0.4582 0.4932 6,597,021 -0.00(-0.31%)
Jul 30, 2002 0.5260 0.5279 0.4528 0.4948 45,608,204 -0.03(-6.14%)
Jul 29, 2002 0.5703 0.5703 0.5106 0.5271 8,862,639 -0.03(-5.00%)
Jul 26, 2002 0.6030 0.6030 0.5549 0.5549 7,365,203 -0.05(-7.93%)
Jul 25, 2002 0.6589 0.6589 0.6011 0.6026 6,376,429 -0.07(-10.37%)
Jul 24, 2002 0.6454 0.6743 0.6396 0.6724 5,174,847 -0.01(-0.85%)
Jul 23, 2002 0.7225 0.7244 0.6782 0.6782 3,189,512 -0.05(-7.37%)
Jul 22, 2002 0.7475 0.7572 0.7321 0.7321 3,737,101 -0.03(-4.52%)
Jul 19, 2002 0.7707 0.7784 0.7626 0.7668 4,336,594 +0.00(+0.25%)
Jul 17, 2002 0.7456 0.7649 0.7456 0.7649 2,971,514 +0.00(+0.51%)
Jul 12, 2002 0.7321 0.7610 0.7321 0.7610 3,384,152 +0.03(+4.61%)
Jul 11, 2002 0.7017 0.7275 0.6936 0.7275 22,933,864 +0.03(+3.68%)
Jul 10, 2002 0.7248 0.7248 0.7013 0.7017 1,624,600 -0.02(-2.10%)
Jul 09, 2002 0.7167 0.7244 0.7152 0.7167 4,219,810 +0.00(+0.27%)
Jul 08, 2002 0.7129 0.7225 0.7129 0.7148 695,516 -0.01(-1.07%)
Jul 05, 2002 0.7140 0.7263 0.7140 0.7225 243,949 +0.01(+1.35%)
Jul 04, 2002 0.7206 0.7421 0.7129 0.7129 12,005,437 +0.00(+0.00%)
Jul 03, 2002 0.7206 0.7421 0.7129 0.7129 12,005,437 -0.01(-1.18%)
Jul 02, 2002 0.7167 0.7437 0.7098 0.7213 10,391,217 -0.03(-3.51%)
Jul 01, 2002 0.7514 0.7525 0.7321 0.7475 3,903,194 -0.01(-1.77%)
Jun 28, 2002 0.7552 0.7691 0.7552 0.7610 5,673,127 +0.02(+2.86%)
Jun 27, 2002 0.7418 0.7456 0.7367 0.7398 2,579,637 +0.03(+3.78%)
Jun 26, 2002 0.7129 0.7321 0.7013 0.7129 2,512,162 -0.03(-4.64%)
Jun 25, 2002 0.7533 0.7745 0.7352 0.7475 5,699,079 +0.02(+3.19%)
Jun 21, 2002 0.7456 0.7552 0.7186 0.7244 13,209,614 -0.03(-4.57%)
Jun 20, 2002 0.8227 0.8227 0.7591 0.7591 10,829,808 -0.06(-7.16%)
Jun 19, 2002 0.8362 0.8589 0.8177 0.8177 1,762,147 -0.02(-2.88%)
Jun 18, 2002 0.8708 0.8708 0.8419 0.8419 768,181 -0.01(-0.77%)
Jun 17, 2002 0.8184 0.8539 0.8169 0.8485 3,033,799 +0.03(+3.62%)
Jun 14, 2002 0.8419 0.8419 0.7976 0.8188 4,032,955 -0.01(-1.53%)
Jun 12, 2002 0.8535 0.8708 0.8250 0.8315 3,301,106 -0.05(-5.14%)
Jun 11, 2002 0.9229 0.9240 0.8708 0.8766 7,453,440 -0.05(-5.44%)
Jun 10, 2002 0.9132 0.9271 0.9047 0.9271 2,735,350 +0.04(+3.93%)
Jun 07, 2002 0.8670 0.8959 0.8477 0.8920 5,836,625 +0.02(+2.07%)
Jun 06, 2002 0.9013 0.9017 0.8708 0.8739 7,671,438 -0.06(-6.09%)
Jun 05, 2002 0.9421 0.9479 0.9229 0.9306 3,885,028 -0.09(-8.52%)
May 31, 2002 1.037 1.037 1.013 1.017 5,076,229 +0.02(+2.29%)
May 28, 2002 0.9953 0.9980 0.9930 0.9945 1,211,962 +0.01(+1.45%)
May 27, 2002 0.9729 0.9807 0.9672 0.9803 1,676,505 +0.00(+0.00%)
May 24, 2002 0.9729 0.9807 0.9672 0.9803 1,676,505 +0.02(+2.58%)
May 23, 2002 0.9595 0.9710 0.9371 0.9556 3,394,533 -0.01(-1.00%)
May 22, 2002 0.9903 1.002 0.9641 0.9652 1,917,859 -0.03(-3.28%)
May 21, 2002 1.011 1.019 0.9922 0.9980 5,356,511 -0.02(-1.48%)
May 20, 2002 1.035 1.035 1.012 1.013 3,996,622 -0.02(-1.72%)
May 17, 2002 1.050 1.050 1.029 1.031 1,414,389 -0.02(-1.87%)
May 16, 2002 1.036 1.052 1.036 1.050 1,603,839 +0.05(+4.85%)
May 15, 2002 0.9595 1.017 0.9595 1.002 8,097,052 +0.03(+3.26%)
May 14, 2002 0.9398 0.9749 0.9394 0.9702 2,613,375 +0.03(+3.41%)
May 13, 2002 0.9672 0.9722 0.9344 0.9383 1,899,693 -0.03(-2.79%)
May 10, 2002 0.9687 0.9710 0.9518 0.9652 2,384,997 -0.00(-0.20%)
May 09, 2002 1.023 1.023 0.9672 0.9672 1,954,192 -0.07(-7.04%)
May 08, 2002 1.030 1.042 1.022 1.040 5,268,274 +0.01(+0.78%)
May 07, 2002 1.033 1.040 1.023 1.032 2,984,490 +0.01(+1.13%)
May 06, 2002 1.002 1.021 0.9922 1.021 9,321,991 -0.01(-1.34%)
May 03, 2002 1.079 1.079 1.017 1.035 12,244,197 -0.04(-4.11%)
May 02, 2002 1.131 1.131 1.066 1.079 3,508,722 -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.