Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 0.5048 0.5086 0.4990 0.5013 2,654,799 -0.01(-2.55%)
Nov 27, 2002 0.5048 0.5144 0.5009 0.5144 2,444,595 +0.02(+3.09%)
Nov 26, 2002 0.5025 0.5048 0.4955 0.4990 9,726,481 -0.00(-0.77%)
Nov 25, 2002 0.5071 0.5113 0.5009 0.5029 4,645,251 -0.00(-0.38%)
Nov 22, 2002 0.5025 0.5056 0.4979 0.5048 5,958,378 -0.02(-3.61%)
Nov 21, 2002 0.5056 0.5264 0.5056 0.5237 7,126,178 +0.01(+2.88%)
Nov 20, 2002 0.4894 0.5137 0.4894 0.5090 3,635,752 +0.01(+1.69%)
Nov 19, 2002 0.4952 0.5067 0.4851 0.5006 2,099,445 -0.00(-0.92%)
Nov 18, 2002 0.4913 0.5060 0.4913 0.5052 3,796,649 +0.01(+1.24%)
Nov 15, 2002 0.4886 0.5006 0.4848 0.4990 869,362 +0.01(+1.97%)
Nov 14, 2002 0.4720 0.4902 0.4643 0.4894 3,749,937 +0.02(+3.17%)
Nov 13, 2002 0.4717 0.4836 0.4647 0.4744 4,037,994 +0.00(+0.08%)
Nov 12, 2002 0.4932 0.4932 0.4740 0.4740 1,494,784 -0.02(-3.15%)
Nov 11, 2002 0.5009 0.5071 0.4878 0.4894 942,025 +0.01(+1.44%)
Nov 08, 2002 0.4971 0.5086 0.4817 0.4824 2,667,775 -0.01(-1.26%)
Nov 07, 2002 0.4855 0.4902 0.4720 0.4886 5,231,746 +0.02(+3.93%)
Nov 06, 2002 0.4932 0.4932 0.4701 0.4701 4,248,199 -0.03(-5.43%)
Nov 05, 2002 0.4990 0.5067 0.4967 0.4971 1,378,004 -0.01(-1.15%)
Nov 04, 2002 0.5279 0.5414 0.4971 0.5029 2,218,821 -0.01(-2.32%)
Nov 01, 2002 0.5048 0.5202 0.5040 0.5148 5,540,564 +0.00(+0.45%)
Oct 31, 2002 0.5144 0.5279 0.5025 0.5125 25,600,782 +0.01(+0.99%)
Oct 30, 2002 0.4759 0.5125 0.4732 0.5075 217,470,416 +0.05(+10.12%)
Oct 29, 2002 0.4516 0.4701 0.4431 0.4609 9,835,476 -0.00(-0.33%)
Oct 28, 2002 0.4944 0.4944 0.4428 0.4624 10,473,873 -0.04(-7.34%)
Oct 25, 2002 0.4693 0.4990 0.4570 0.4990 10,133,913 +0.03(+5.46%)
Oct 24, 2002 0.4663 0.4952 0.4659 0.4732 31,686,320 +0.02(+3.89%)
Oct 23, 2002 0.4354 0.4562 0.4354 0.4555 13,554,271 +0.03(+7.95%)
Oct 22, 2002 0.4065 0.4262 0.4027 0.4219 3,420,358 +0.01(+1.39%)
Oct 21, 2002 0.4115 0.4196 0.4046 0.4162 5,369,287 -0.00(-0.92%)
Oct 18, 2002 0.4166 0.4300 0.4112 0.4200 9,962,636 +0.01(+1.77%)
Oct 17, 2002 0.3857 0.4258 0.3857 0.4127 9,072,513 +0.03(+8.07%)
Oct 16, 2002 0.3830 0.3892 0.3784 0.3819 5,584,681 -0.01(-1.29%)
Oct 15, 2002 0.3892 0.3950 0.3819 0.3869 9,998,968 +0.00(+0.40%)
Oct 14, 2002 0.3950 0.3973 0.3780 0.3853 10,440,137 -0.03(-6.28%)
Oct 11, 2002 0.4046 0.4150 0.3957 0.4112 7,990,350 +0.02(+5.64%)
Oct 10, 2002 0.3915 0.4065 0.3892 0.3892 6,077,753 -0.00(-0.79%)
Oct 09, 2002 0.4008 0.4008 0.3834 0.3923 5,011,162 -0.04(-8.37%)
Oct 08, 2002 0.4281 0.4393 0.4162 0.4281 6,614,941 -0.00(-0.89%)
Oct 07, 2002 0.4593 0.4593 0.4258 0.4320 6,080,348 -0.04(-8.56%)
Oct 04, 2002 0.4855 0.4936 0.4720 0.4724 5,608,037 -0.01(-2.70%)
Oct 03, 2002 0.4547 0.4855 0.4447 0.4855 5,779,315 +0.02(+5.35%)
Oct 02, 2002 0.4643 0.4855 0.4528 0.4609 15,627,766 -0.00(-0.17%)
Oct 01, 2002 0.4123 0.4616 0.4100 0.4616 7,969,590 +0.05(+13.13%)
Sep 30, 2002 0.3776 0.4142 0.3726 0.4081 5,618,418 +0.02(+5.37%)
Sep 27, 2002 0.4096 0.4096 0.3815 0.3873 7,883,951 -0.04(-8.64%)
Sep 26, 2002 0.4335 0.4335 0.4181 0.4239 45,154,952 -0.02(-4.01%)
Sep 25, 2002 0.4455 0.4566 0.4370 0.4416 5,818,241 -0.00(-0.43%)
Sep 24, 2002 0.4659 0.4663 0.4362 0.4435 11,665,030 -0.03(-6.42%)
Sep 23, 2002 0.4817 0.4836 0.4639 0.4740 17,815,446 -0.05(-8.75%)
Sep 20, 2002 0.5125 0.5202 0.5017 0.5194 6,806,979 +0.02(+3.30%)
Sep 19, 2002 0.5229 0.5233 0.5029 0.5029 3,957,546 -0.01(-2.68%)
Sep 18, 2002 0.5314 0.5314 0.5144 0.5167 11,467,801 -0.04(-6.35%)
Sep 17, 2002 0.5722 0.5761 0.5491 0.5518 8,641,724 -0.02(-2.98%)
Sep 16, 2002 0.5911 0.5919 0.5688 0.5688 8,460,066 -0.04(-6.11%)
Sep 13, 2002 0.6031 0.6069 0.6023 0.6058 6,095,918 -0.01(-1.07%)
Sep 12, 2002 0.6069 0.6150 0.6069 0.6123 1,808,793 -0.00(-0.69%)
Sep 11, 2002 0.6108 0.6204 0.6081 0.6165 731,821 +0.02(+4.03%)
Sep 10, 2002 0.5911 0.5934 0.5857 0.5927 666,943 +0.00(+0.59%)
Sep 09, 2002 0.5796 0.5954 0.5792 0.5892 4,429,856 +0.01(+1.66%)
Sep 06, 2002 0.5857 0.5857 0.5691 0.5796 2,198,060 -0.01(-1.05%)
Sep 05, 2002 0.5973 0.5973 0.5815 0.5857 3,433,333 -0.03(-5.59%)
Sep 04, 2002 0.6165 0.6320 0.6165 0.6204 5,589,872 -0.02(-3.01%)
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.