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 )

2.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.