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, 2002 1.150 1.150 1.137 1.137 10,253,289 -0.01(-1.17%)
Apr 29, 2002 1.152 1.153 1.141 1.150 3,765,508 -0.01(-0.67%)
Apr 26, 2002 1.162 1.168 1.155 1.158 5,377,072 -0.00(-0.33%)
Apr 25, 2002 1.193 1.193 1.160 1.162 2,774,175 -0.03(-2.62%)
Apr 24, 2002 1.193 1.194 1.185 1.193 3,186,798 +0.01(+0.85%)
Apr 23, 2002 1.192 1.198 1.183 1.183 131,572,192 -0.02(-1.29%)
Apr 22, 2002 1.191 1.198 1.183 1.198 9,280,122 -0.01(-0.64%)
Apr 19, 2002 1.208 1.214 1.202 1.206 7,520,635 -0.01(-0.57%)
Apr 18, 2002 1.214 1.218 1.202 1.213 7,920,282 -0.01(-0.63%)
Apr 17, 2002 1.216 1.239 1.215 1.221 3,106,349 +0.00(+0.06%)
Apr 16, 2002 1.239 1.240 1.210 1.220 7,232,578 -0.01(-1.06%)
Apr 15, 2002 1.260 1.260 1.210 1.233 4,167,750 -0.03(-2.74%)
Apr 12, 2002 1.275 1.275 1.260 1.268 2,439,405 -0.02(-1.23%)
Apr 11, 2002 1.277 1.298 1.277 1.284 10,258,479 +0.00(+0.03%)
Apr 10, 2002 1.237 1.290 1.235 1.283 4,694,558 +0.04(+3.26%)
Apr 09, 2002 1.218 1.252 1.218 1.243 4,167,750 +0.03(+2.38%)
Apr 08, 2002 1.210 1.220 1.204 1.214 2,719,677 -0.01(-0.47%)
Apr 05, 2002 1.218 1.220 1.205 1.220 661,753 +0.01(+0.48%)
Apr 04, 2002 1.186 1.214 1.185 1.214 7,842,429 +0.03(+2.94%)
Apr 03, 2002 1.212 1.212 1.179 1.179 10,146,889 -0.03(-2.83%)
Apr 02, 2002 1.216 1.235 1.206 1.213 4,152,179 -0.01(-0.51%)
Apr 01, 2002 1.166 1.223 1.166 1.220 2,527,639 +0.05(+4.59%)
Mar 29, 2002 1.173 1.177 1.160 1.166 3,456,689 +0.00(+0.00%)
Mar 28, 2002 1.173 1.177 1.160 1.166 2,724,868 -0.01(-0.88%)
Mar 27, 2002 1.171 1.176 1.166 1.176 1,614,159 +0.01(+0.43%)
Mar 26, 2002 1.146 1.171 1.146 1.171 198,266,576 +0.03(+3.05%)
Mar 25, 2002 1.156 1.161 1.133 1.137 3,625,371 -0.03(-2.64%)
Mar 22, 2002 1.175 1.185 1.164 1.168 10,956,564 -0.03(-2.23%)
Mar 21, 2002 1.194 1.202 1.188 1.194 5,670,320 -0.02(-1.31%)
Mar 20, 2002 1.193 1.214 1.193 1.210 16,341,422 +0.01(+1.06%)
Mar 19, 2002 1.173 1.220 1.173 1.197 16,133,813 +0.01(+1.04%)
Mar 18, 2002 1.164 1.189 1.153 1.185 5,348,526 +0.04(+3.19%)
Mar 15, 2002 1.133 1.159 1.133 1.148 2,439,405 +0.01(+0.81%)
Mar 14, 2002 1.141 1.144 1.137 1.139 724,036 +0.02(+1.41%)
Mar 13, 2002 1.115 1.132 1.112 1.123 3,677,274 +0.01(+0.69%)
Mar 12, 2002 1.079 1.116 1.077 1.116 2,304,459 +0.03(+3.03%)
Mar 11, 2002 1.104 1.105 1.083 1.083 1,396,170 -0.03(-2.33%)
Mar 08, 2002 1.111 1.124 1.100 1.109 944,620 +0.01(+0.63%)
Mar 07, 2002 1.121 1.123 1.094 1.102 5,478,282 -0.00(-0.10%)
Mar 06, 2002 1.091 1.103 1.074 1.103 2,517,259 -0.01(-0.45%)
Mar 05, 2002 1.134 1.141 1.098 1.108 4,554,422 -0.03(-3.04%)
Mar 04, 2002 1.137 1.148 1.123 1.143 1,520,735 +0.00(+0.17%)
Mar 01, 2002 1.135 1.141 1.125 1.141 4,167,750 +0.01(+0.51%)
Feb 28, 2002 1.137 1.143 1.133 1.135 1,536,306 -0.00(-0.17%)
Feb 27, 2002 1.131 1.137 1.117 1.137 1,816,578 +0.01(+0.68%)
Feb 26, 2002 1.110 1.133 1.091 1.129 4,053,565 +0.02(+1.74%)
Feb 25, 2002 1.064 1.110 1.064 1.110 1,481,809 +0.06(+5.88%)
Feb 22, 2002 1.040 1.048 1.040 1.048 1,362,434 +0.01(+1.12%)
Feb 21, 2002 1.023 1.040 1.015 1.037 1,533,711 +0.01(+1.36%)
Feb 20, 2002 0.9961 1.023 0.9919 1.023 1,956,714 +0.02(+1.72%)
Feb 19, 2002 1.004 1.016 0.9988 1.005 464,525 -0.01(-0.80%)
Feb 18, 2002 0.9903 1.023 0.9903 1.013 2,940,262 +0.00(+0.00%)
Feb 15, 2002 0.9903 1.023 0.9903 1.013 22,058,454 +0.00(+0.19%)
Feb 14, 2002 0.9838 1.012 0.9768 1.012 916,074 +0.03(+3.35%)
Feb 13, 2002 0.9595 0.9826 0.9595 0.9788 534,593 +0.02(+2.01%)
Feb 12, 2002 0.9595 0.9653 0.9595 0.9595 106,399 +0.00(+0.00%)
Feb 11, 2002 0.9653 0.9653 0.9556 0.9595 456,739 +0.00(+0.40%)
Feb 08, 2002 0.9633 0.9633 0.9556 0.9556 511,237 -0.01(-1.00%)
Feb 07, 2002 0.9730 0.9730 0.9633 0.9653 669,538 -0.01(-1.38%)
Feb 06, 2002 0.9749 0.9803 0.9730 0.9788 622,826 +0.00(+0.40%)
Feb 05, 2002 0.9518 0.9749 0.9518 0.9749 931,645 +0.02(+2.22%)
Feb 04, 2002 0.9344 0.9595 0.9325 0.9537 433,383 +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.