Skip to main content

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

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 1.114 1.114 1.101 1.101 10,583,979 -0.01(-1.17%)
Apr 29, 2002 1.116 1.117 1.105 1.114 3,886,953 -0.01(-0.67%)
Apr 26, 2002 1.125 1.131 1.119 1.122 5,550,495 -0.00(-0.33%)
Apr 25, 2002 1.156 1.156 1.124 1.125 2,863,648 -0.03(-2.62%)
Apr 24, 2002 1.155 1.157 1.148 1.156 3,289,579 +0.01(+0.85%)
Apr 23, 2002 1.155 1.161 1.146 1.146 135,815,680 -0.01(-1.29%)
Apr 22, 2002 1.153 1.161 1.146 1.161 9,579,425 -0.01(-0.64%)
Apr 19, 2002 1.170 1.176 1.165 1.168 7,763,192 -0.01(-0.57%)
Apr 18, 2002 1.176 1.180 1.165 1.175 8,175,729 -0.01(-0.63%)
Apr 17, 2002 1.178 1.200 1.177 1.183 3,206,535 +0.00(+0.06%)
Apr 16, 2002 1.200 1.202 1.172 1.182 7,465,844 -0.01(-1.06%)
Apr 15, 2002 1.221 1.221 1.172 1.195 4,302,169 -0.03(-2.74%)
Apr 12, 2002 1.236 1.236 1.221 1.228 2,518,081 -0.02(-1.23%)
Apr 11, 2002 1.237 1.258 1.237 1.243 10,589,337 +0.00(+0.03%)
Apr 10, 2002 1.198 1.250 1.196 1.243 4,845,967 +0.04(+3.26%)
Apr 09, 2002 1.180 1.213 1.180 1.204 4,302,169 +0.03(+2.38%)
Apr 08, 2002 1.172 1.181 1.167 1.176 2,807,393 -0.01(-0.47%)
Apr 05, 2002 1.180 1.181 1.167 1.181 683,096 +0.01(+0.48%)
Apr 04, 2002 1.149 1.176 1.148 1.176 8,095,364 +0.03(+2.94%)
Apr 03, 2002 1.174 1.174 1.142 1.142 10,474,148 -0.03(-2.83%)
Apr 02, 2002 1.178 1.196 1.168 1.176 4,286,096 -0.01(-0.51%)
Apr 01, 2002 1.130 1.185 1.129 1.181 2,609,161 +0.05(+4.59%)
Mar 29, 2002 1.137 1.140 1.124 1.130 3,568,175 +0.00(+0.00%)
Mar 28, 2002 1.137 1.140 1.124 1.130 2,812,750 -0.01(-0.88%)
Mar 27, 2002 1.135 1.140 1.130 1.140 1,666,220 +0.00(+0.43%)
Mar 26, 2002 1.111 1.135 1.111 1.135 204,661,104 +0.03(+3.05%)
Mar 25, 2002 1.120 1.125 1.097 1.101 3,742,298 -0.03(-2.64%)
Mar 22, 2002 1.139 1.148 1.127 1.131 11,309,937 -0.03(-2.23%)
Mar 21, 2002 1.157 1.165 1.151 1.157 5,853,200 -0.02(-1.31%)
Mar 20, 2002 1.155 1.176 1.155 1.172 16,868,468 +0.01(+1.06%)
Mar 19, 2002 1.137 1.181 1.137 1.160 16,654,163 +0.01(+1.04%)
Mar 18, 2002 1.127 1.152 1.117 1.148 5,521,028 +0.04(+3.19%)
Mar 15, 2002 1.097 1.123 1.097 1.112 2,518,081 +0.01(+0.81%)
Mar 14, 2002 1.105 1.109 1.101 1.103 747,388 +0.02(+1.41%)
Mar 13, 2002 1.080 1.096 1.078 1.088 3,795,874 +0.01(+0.69%)
Mar 12, 2002 1.046 1.081 1.044 1.081 2,378,783 +0.03(+3.02%)
Mar 11, 2002 1.069 1.071 1.049 1.049 1,441,199 -0.03(-2.33%)
Mar 08, 2002 1.076 1.089 1.066 1.074 975,086 +0.01(+0.63%)
Mar 07, 2002 1.086 1.088 1.060 1.067 5,654,968 -0.00(-0.10%)
Mar 06, 2002 1.056 1.068 1.040 1.068 2,598,446 -0.00(-0.45%)
Mar 05, 2002 1.098 1.105 1.064 1.073 4,701,312 -0.03(-3.03%)
Mar 04, 2002 1.101 1.112 1.088 1.107 1,569,782 +0.00(+0.17%)
Mar 01, 2002 1.099 1.105 1.090 1.105 4,302,169 +0.01(+0.51%)
Feb 28, 2002 1.101 1.107 1.097 1.099 1,585,855 -0.00(-0.17%)
Feb 27, 2002 1.096 1.101 1.083 1.101 1,875,167 +0.01(+0.68%)
Feb 26, 2002 1.075 1.097 1.056 1.094 4,184,301 +0.02(+1.74%)
Feb 25, 2002 1.031 1.075 1.031 1.075 1,529,600 +0.06(+5.88%)
Feb 22, 2002 1.008 1.015 1.008 1.015 1,406,375 +0.01(+1.12%)
Feb 21, 2002 0.9911 1.008 0.9836 1.004 1,583,176 +0.01(+1.36%)
Feb 20, 2002 0.9650 0.9911 0.9609 0.9907 2,019,822 +0.02(+1.72%)
Feb 19, 2002 0.9724 0.9840 0.9676 0.9739 479,507 -0.01(-0.80%)
Feb 18, 2002 0.9594 0.9915 0.9594 0.9818 3,035,092 +0.00(+0.00%)
Feb 15, 2002 0.9594 0.9915 0.9594 0.9818 22,769,886 +0.00(+0.19%)
Feb 14, 2002 0.9530 0.9799 0.9463 0.9799 945,620 +0.03(+3.35%)
Feb 13, 2002 0.9295 0.9519 0.9295 0.9482 551,834 +0.02(+2.01%)
Feb 12, 2002 0.9295 0.9351 0.9295 0.9295 109,831 +0.00(+0.00%)
Feb 11, 2002 0.9351 0.9351 0.9258 0.9295 471,470 +0.00(+0.40%)
Feb 08, 2002 0.9333 0.9333 0.9258 0.9258 527,725 -0.01(-1.00%)
Feb 07, 2002 0.9426 0.9426 0.9333 0.9351 691,133 -0.01(-1.38%)
Feb 06, 2002 0.9444 0.9497 0.9426 0.9482 642,914 +0.00(+0.40%)
Feb 05, 2002 0.9221 0.9444 0.9221 0.9444 961,692 +0.02(+2.22%)
Feb 04, 2002 0.9053 0.9295 0.9034 0.9239 447,361 +0.02(+1.85%)
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.