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 (%)
Apr 30, 2004 0.7986 0.8038 0.7824 0.7832 7,463,821 -0.01(-0.85%)
Apr 29, 2004 0.8333 0.8342 0.7820 0.7899 10,443,122 -0.05(-6.18%)
Apr 28, 2004 0.8766 0.8766 0.8417 0.8419 7,432,679 -0.05(-5.16%)
Apr 27, 2004 0.8843 0.8999 0.8843 0.8878 3,410,104 -0.00(-0.15%)
Apr 26, 2004 0.9055 0.9055 0.8891 0.8891 2,647,113 -0.00(-0.41%)
Apr 23, 2004 0.8791 0.8974 0.8789 0.8928 1,816,646 +0.01(+1.11%)
Apr 22, 2004 0.8789 0.8853 0.8722 0.8830 8,169,718 +0.01(+1.62%)
Apr 21, 2004 0.8862 0.8884 0.8678 0.8689 1,852,979 -0.02(-1.96%)
Apr 20, 2004 0.8968 0.9036 0.8862 0.8862 4,209,429 -0.01(-1.08%)
Apr 19, 2004 0.9026 0.9026 0.8868 0.8959 3,820,147 -0.01(-1.06%)
Apr 16, 2004 0.9088 0.9113 0.9055 0.9055 1,416,984 -0.01(-0.66%)
Apr 15, 2004 0.9204 0.9204 0.9024 0.9115 2,423,925 -0.02(-2.15%)
Apr 14, 2004 0.9225 0.9354 0.9219 0.9315 3,145,393 -0.00(-0.19%)
Apr 13, 2004 0.9431 0.9435 0.9325 0.9333 1,889,312 -0.01(-0.66%)
Apr 12, 2004 0.9421 0.9437 0.9315 0.9394 903,132 +0.00(+0.02%)
Apr 08, 2004 0.9460 0.9460 0.9358 0.9392 1,178,225 -0.00(-0.51%)
Apr 07, 2004 0.9421 0.9460 0.9392 0.9440 1,510,411 -0.01(-1.33%)
Apr 06, 2004 0.9639 0.9639 0.9541 0.9568 2,833,968 -0.01(-0.72%)
Apr 05, 2004 0.9604 0.9670 0.9602 0.9637 2,102,119 -0.00(-0.06%)
Apr 02, 2004 0.9581 0.9643 0.9537 0.9643 6,311,548 +0.01(+1.36%)
Apr 01, 2004 0.9585 0.9610 0.9383 0.9514 9,057,280 +0.02(+2.55%)
Mar 31, 2004 0.9300 0.9300 0.9151 0.9277 6,394,595 -0.01(-1.43%)
Mar 30, 2004 0.9296 0.9483 0.9292 0.9412 3,129,822 +0.01(+0.99%)
Mar 29, 2004 0.8982 0.9319 0.8982 0.9319 9,332,372 +0.03(+3.80%)
Mar 26, 2004 0.8861 0.9026 0.8859 0.8978 3,482,770 +0.01(+1.35%)
Mar 25, 2004 0.8882 0.8922 0.8830 0.8859 6,244,073 -0.00(-0.17%)
Mar 24, 2004 0.9113 0.9113 0.8874 0.8874 6,804,638 -0.03(-3.24%)
Mar 23, 2004 0.9229 0.9292 0.9040 0.9171 3,212,869 -0.01(-0.63%)
Mar 22, 2004 0.9277 0.9306 0.9227 0.9229 3,031,204 -0.04(-4.54%)
Mar 18, 2004 0.9387 0.9718 0.9271 0.9668 6,892,875 +0.01(+0.97%)
Mar 17, 2004 0.9514 0.9625 0.9452 0.9575 4,635,043 +0.01(+0.57%)
Mar 16, 2004 0.9479 0.9556 0.9437 0.9521 2,818,397 +0.01(+1.48%)
Mar 15, 2004 0.9467 0.9518 0.9248 0.9383 5,667,936 -0.02(-2.01%)
Mar 12, 2004 0.9421 0.9614 0.9340 0.9575 4,240,571 +0.05(+4.99%)
Mar 11, 2004 0.9394 0.9448 0.9051 0.9121 5,525,200 -0.02(-2.59%)
Mar 10, 2004 0.9884 0.9884 0.9352 0.9363 3,763,053 -0.06(-6.18%)
Mar 09, 2004 1.010 1.028 0.9830 0.9980 4,445,593 -0.01(-1.14%)
Mar 08, 2004 1.027 1.037 1.002 1.010 1,943,811 -0.01(-0.95%)
Mar 05, 2004 0.9880 1.022 0.9880 1.019 1,663,529 +0.03(+2.84%)
Mar 04, 2004 1.006 1.008 0.9860 0.9911 4,798,541 -0.03(-3.16%)
Mar 03, 2004 0.9995 1.025 0.9941 1.023 3,999,217 +0.03(+3.35%)
Mar 02, 2004 0.9737 1.023 0.9718 0.9903 4,012,193 -0.01(-0.62%)
Mar 01, 2004 0.9903 0.9991 0.9807 0.9965 3,685,197 +0.02(+2.09%)
Feb 27, 2004 0.9467 0.9760 0.9467 0.9760 5,844,411 +0.03(+3.60%)
Feb 26, 2004 0.9533 0.9533 0.9360 0.9421 5,351,321 -0.02(-2.36%)
Feb 25, 2004 0.9229 0.9795 0.9229 0.9649 5,605,651 +0.04(+3.94%)
Feb 24, 2004 0.9248 0.9282 0.9094 0.9282 3,197,297 +0.00(+0.38%)
Feb 23, 2004 0.9402 0.9471 0.9248 0.9248 1,300,199 -0.02(-1.64%)
Feb 20, 2004 0.8670 0.9518 0.8662 0.9402 16,570,410 +0.02(+2.09%)
Feb 19, 2004 0.9541 0.9595 0.9028 0.9209 10,051,245 -0.05(-5.35%)
Feb 18, 2004 0.9922 0.9961 0.9556 0.9729 7,580,606 -0.02(-1.71%)
Feb 17, 2004 0.9787 0.9938 0.9702 0.9899 4,967,230 +0.01(+0.55%)
Feb 13, 2004 0.9941 0.9941 0.9710 0.9845 4,357,356 -0.01(-0.97%)
Feb 12, 2004 0.9864 1.005 0.9807 0.9941 5,680,913 +0.01(+1.18%)
Feb 11, 2004 0.9294 0.9999 0.9290 0.9826 6,776,091 +0.04(+4.38%)
Feb 10, 2004 0.9394 0.9464 0.9263 0.9414 5,392,844 +0.01(+0.66%)
Feb 09, 2004 0.9290 0.9394 0.9248 0.9352 2,468,044 +0.00(+0.50%)
Feb 06, 2004 0.8889 0.9317 0.8878 0.9306 4,666,186 +0.04(+4.14%)
Feb 05, 2004 0.9109 0.9306 0.8785 0.8936 5,836,625 -0.04(-4.17%)
Feb 04, 2004 0.9533 0.9537 0.9248 0.9325 8,247,574 -0.04(-4.16%)
Feb 03, 2004 0.9749 0.9776 0.9602 0.9729 5,680,913 -0.03(-2.55%)
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.