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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 28, 2002 0.7297 0.7431 0.7297 0.7353 5,871,383 +0.02(+2.86%)
Jun 27, 2002 0.7167 0.7204 0.7119 0.7148 2,669,787 +0.03(+3.78%)
Jun 26, 2002 0.6888 0.7074 0.6776 0.6888 2,599,953 -0.03(-4.64%)
Jun 25, 2002 0.7279 0.7484 0.7104 0.7223 5,898,242 +0.02(+3.19%)
Jun 21, 2002 0.7204 0.7297 0.6944 0.7000 13,671,245 -0.03(-4.57%)
Jun 20, 2002 0.7949 0.7949 0.7335 0.7335 11,208,272 -0.06(-7.16%)
Jun 19, 2002 0.8079 0.8299 0.7901 0.7901 1,823,728 -0.02(-2.88%)
Jun 18, 2002 0.8414 0.8414 0.8135 0.8135 795,027 -0.01(-0.77%)
Jun 17, 2002 0.7908 0.8250 0.7893 0.8198 3,139,820 +0.03(+3.62%)
Jun 14, 2002 0.8135 0.8135 0.7707 0.7912 4,173,892 -0.01(-1.53%)
Jun 12, 2002 0.8247 0.8414 0.7971 0.8035 3,416,468 -0.04(-5.14%)
Jun 11, 2002 0.8917 0.8928 0.8414 0.8470 7,713,912 -0.05(-5.44%)
Jun 10, 2002 0.8824 0.8958 0.8742 0.8958 2,830,941 +0.03(+3.93%)
Jun 07, 2002 0.8377 0.8656 0.8191 0.8619 6,040,595 +0.02(+2.07%)
Jun 06, 2002 0.8708 0.8712 0.8414 0.8444 7,939,528 -0.05(-6.09%)
Jun 05, 2002 0.9103 0.9159 0.8917 0.8991 4,020,796 -0.08(-8.52%)
May 31, 2002 1.002 1.002 0.9792 0.9829 5,253,625 +0.02(+2.29%)
May 28, 2002 0.9617 0.9643 0.9595 0.9609 1,254,316 +0.01(+1.45%)
May 27, 2002 0.9401 0.9475 0.9345 0.9472 1,735,093 +0.00(+0.00%)
May 24, 2002 0.9401 0.9475 0.9345 0.9472 1,735,093 +0.02(+2.58%)
May 23, 2002 0.9271 0.9382 0.9055 0.9233 3,513,160 -0.01(-1.00%)
May 22, 2002 0.9568 0.9680 0.9315 0.9326 1,984,882 -0.03(-3.28%)
May 21, 2002 0.9773 0.9848 0.9587 0.9643 5,543,703 -0.01(-1.48%)
May 20, 2002 0.9997 1.000 0.9777 0.9788 4,136,290 -0.02(-1.72%)
May 17, 2002 1.015 1.015 0.9941 0.9959 1,463,817 -0.02(-1.87%)
May 16, 2002 1.001 1.016 1.001 1.015 1,659,887 +0.05(+4.85%)
May 15, 2002 0.9271 0.9829 0.9271 0.9680 8,380,016 +0.03(+3.26%)
May 14, 2002 0.9081 0.9420 0.9077 0.9375 2,704,704 +0.03(+3.41%)
May 13, 2002 0.9345 0.9393 0.9029 0.9066 1,966,080 -0.03(-2.79%)
May 10, 2002 0.9360 0.9382 0.9196 0.9326 2,468,344 -0.00(-0.20%)
May 09, 2002 0.9885 0.9885 0.9345 0.9345 2,022,484 -0.07(-7.04%)
May 08, 2002 0.9956 1.006 0.9874 1.005 5,452,382 +0.01(+0.78%)
May 07, 2002 0.9982 1.004 0.9885 0.9974 3,088,788 +0.01(+1.13%)
May 06, 2002 0.9680 0.9863 0.9587 0.9863 9,647,763 -0.01(-1.34%)
May 03, 2002 1.042 1.042 0.9829 0.9997 12,672,089 -0.04(-4.11%)
May 02, 2002 1.093 1.093 1.030 1.042 3,631,340 -0.05(-4.60%)
May 01, 2002 1.104 1.104 1.087 1.093 762,796 -0.01(-0.51%)
Apr 30, 2002 1.111 1.111 1.098 1.098 10,612,002 -0.01(-1.17%)
Apr 29, 2002 1.113 1.114 1.102 1.111 3,897,244 -0.01(-0.66%)
Apr 26, 2002 1.123 1.128 1.116 1.119 5,565,190 -0.00(-0.33%)
Apr 25, 2002 1.153 1.153 1.121 1.123 2,871,230 -0.03(-2.62%)
Apr 24, 2002 1.152 1.154 1.145 1.153 3,298,288 +0.01(+0.85%)
Apr 23, 2002 1.152 1.158 1.143 1.143 136,175,264 -0.01(-1.29%)
Apr 22, 2002 1.150 1.158 1.143 1.158 9,604,788 -0.01(-0.64%)
Apr 19, 2002 1.167 1.173 1.162 1.165 7,783,746 -0.01(-0.57%)
Apr 18, 2002 1.173 1.177 1.162 1.172 8,197,375 -0.01(-0.63%)
Apr 17, 2002 1.175 1.197 1.174 1.179 3,215,025 +0.00(+0.06%)
Apr 16, 2002 1.197 1.198 1.169 1.179 7,485,611 -0.01(-1.06%)
Apr 15, 2002 1.217 1.217 1.169 1.191 4,313,560 -0.03(-2.73%)
Apr 12, 2002 1.232 1.232 1.217 1.225 2,524,748 -0.02(-1.23%)
Apr 11, 2002 1.234 1.254 1.234 1.240 10,617,373 +0.00(+0.03%)
Apr 10, 2002 1.195 1.247 1.193 1.240 4,858,798 +0.04(+3.26%)
Apr 09, 2002 1.177 1.210 1.177 1.201 4,313,560 +0.03(+2.38%)
Apr 08, 2002 1.169 1.178 1.163 1.173 2,814,826 -0.01(-0.47%)
Apr 05, 2002 1.177 1.178 1.164 1.178 684,905 +0.01(+0.48%)
Apr 04, 2002 1.146 1.173 1.145 1.173 8,116,798 +0.03(+2.94%)
Apr 03, 2002 1.171 1.171 1.139 1.139 10,501,880 -0.03(-2.83%)
Apr 02, 2002 1.175 1.193 1.165 1.172 4,297,444 -0.01(-0.50%)
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.