Skip to main content

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

2.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 1.004 1.004 0.9817 0.9855 5,239,941 +0.02(+2.29%)
May 28, 2002 0.9642 0.9668 0.9620 0.9635 1,251,049 +0.01(+1.45%)
May 27, 2002 0.9425 0.9500 0.9369 0.9496 1,730,573 +0.00(+0.00%)
May 24, 2002 0.9425 0.9500 0.9369 0.9496 1,730,573 +0.02(+2.58%)
May 23, 2002 0.9295 0.9407 0.9078 0.9258 3,504,010 -0.01(-1.00%)
May 22, 2002 0.9593 0.9705 0.9340 0.9351 1,979,712 -0.03(-3.28%)
May 21, 2002 0.9799 0.9873 0.9612 0.9668 5,529,263 -0.01(-1.48%)
May 20, 2002 1.002 1.003 0.9803 0.9814 4,125,516 -0.02(-1.72%)
May 17, 2002 1.018 1.018 0.9967 0.9985 1,460,004 -0.02(-1.87%)
May 16, 2002 1.003 1.019 1.003 1.018 1,655,564 +0.05(+4.85%)
May 15, 2002 0.9295 0.9855 0.9295 0.9705 8,358,189 +0.03(+3.26%)
May 14, 2002 0.9104 0.9444 0.9101 0.9399 2,697,659 +0.03(+3.41%)
May 13, 2002 0.9369 0.9418 0.9052 0.9090 1,960,959 -0.03(-2.79%)
May 10, 2002 0.9384 0.9407 0.9220 0.9351 2,461,915 -0.00(-0.20%)
May 09, 2002 0.9911 0.9911 0.9369 0.9369 2,017,216 -0.07(-7.04%)
May 08, 2002 0.9982 1.009 0.9900 1.008 5,438,180 +0.01(+0.78%)
May 07, 2002 1.001 1.007 0.9911 1.000 3,080,742 +0.01(+1.13%)
May 06, 2002 0.9705 0.9888 0.9612 0.9888 9,622,633 -0.01(-1.34%)
May 03, 2002 1.045 1.045 0.9855 1.002 12,639,082 -0.04(-4.11%)
May 02, 2002 1.096 1.096 1.033 1.045 3,621,882 -0.05(-4.60%)
May 01, 2002 1.107 1.107 1.090 1.096 760,809 -0.01(-0.51%)
Apr 30, 2002 1.114 1.114 1.101 1.101 10,584,361 -0.01(-1.17%)
Apr 29, 2002 1.116 1.117 1.105 1.114 3,887,093 -0.01(-0.67%)
Apr 26, 2002 1.125 1.131 1.119 1.122 5,550,695 -0.00(-0.33%)
Apr 25, 2002 1.156 1.156 1.124 1.125 2,863,751 -0.03(-2.62%)
Apr 24, 2002 1.155 1.157 1.148 1.156 3,289,697 +0.01(+0.85%)
Apr 23, 2002 1.155 1.161 1.146 1.146 135,820,576 -0.01(-1.29%)
Apr 22, 2002 1.153 1.161 1.146 1.161 9,579,770 -0.01(-0.64%)
Apr 19, 2002 1.170 1.176 1.165 1.168 7,763,471 -0.01(-0.57%)
Apr 18, 2002 1.176 1.180 1.165 1.175 8,176,023 -0.01(-0.63%)
Apr 17, 2002 1.178 1.200 1.177 1.183 3,206,651 +0.00(+0.06%)
Apr 16, 2002 1.200 1.202 1.172 1.182 7,466,113 -0.01(-1.06%)
Apr 15, 2002 1.221 1.221 1.172 1.195 4,302,324 -0.03(-2.74%)
Apr 12, 2002 1.236 1.236 1.221 1.228 2,518,172 -0.02(-1.23%)
Apr 11, 2002 1.237 1.258 1.237 1.243 10,589,718 +0.00(+0.03%)
Apr 10, 2002 1.198 1.250 1.196 1.243 4,846,142 +0.04(+3.26%)
Apr 09, 2002 1.180 1.213 1.180 1.204 4,302,324 +0.03(+2.38%)
Apr 08, 2002 1.172 1.181 1.167 1.176 2,807,494 -0.01(-0.47%)
Apr 05, 2002 1.180 1.181 1.167 1.181 683,121 +0.01(+0.48%)
Apr 04, 2002 1.149 1.176 1.148 1.176 8,095,656 +0.03(+2.94%)
Apr 03, 2002 1.174 1.174 1.142 1.142 10,474,525 -0.03(-2.83%)
Apr 02, 2002 1.178 1.196 1.168 1.175 4,286,251 -0.01(-0.51%)
Apr 01, 2002 1.130 1.185 1.129 1.181 2,609,255 +0.05(+4.59%)
Mar 29, 2002 1.137 1.140 1.124 1.130 3,568,303 +0.00(+0.00%)
Mar 28, 2002 1.137 1.140 1.124 1.130 2,812,852 -0.01(-0.88%)
Mar 27, 2002 1.135 1.140 1.130 1.140 1,666,280 +0.00(+0.43%)
Mar 26, 2002 1.111 1.135 1.111 1.135 204,668,480 +0.03(+3.05%)
Mar 25, 2002 1.120 1.125 1.097 1.101 3,742,432 -0.03(-2.64%)
Mar 22, 2002 1.139 1.148 1.127 1.131 11,310,344 -0.03(-2.23%)
Mar 21, 2002 1.157 1.165 1.151 1.157 5,853,411 -0.02(-1.31%)
Mar 20, 2002 1.155 1.176 1.155 1.172 16,869,076 +0.01(+1.06%)
Mar 19, 2002 1.137 1.181 1.137 1.160 16,654,763 +0.01(+1.04%)
Mar 18, 2002 1.127 1.152 1.117 1.148 5,521,227 +0.04(+3.19%)
Mar 15, 2002 1.097 1.123 1.097 1.112 2,518,172 +0.01(+0.81%)
Mar 14, 2002 1.105 1.109 1.101 1.103 747,415 +0.02(+1.41%)
Mar 13, 2002 1.080 1.096 1.078 1.088 3,796,010 +0.01(+0.69%)
Mar 12, 2002 1.046 1.081 1.044 1.081 2,378,869 +0.03(+3.02%)
Mar 11, 2002 1.069 1.071 1.049 1.049 1,441,251 -0.03(-2.33%)
Mar 08, 2002 1.076 1.089 1.066 1.074 975,122 +0.01(+0.63%)
Mar 07, 2002 1.086 1.088 1.060 1.067 5,655,172 -0.00(-0.10%)
Mar 06, 2002 1.056 1.068 1.040 1.068 2,598,539 -0.00(-0.45%)
Mar 05, 2002 1.098 1.105 1.064 1.073 4,701,481 -0.03(-3.03%)
Mar 04, 2002 1.101 1.112 1.088 1.107 1,569,839 +0.00(+0.17%)
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.