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

4.590 USD +0.080 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 29.85 29.85 29.50 29.50 395,100 -0.35(-1.17%)
Apr 29, 2002 29.90 29.91 29.60 29.85 145,100 -0.20(-0.67%)
Apr 26, 2002 30.15 30.30 29.98 30.05 207,200 -0.10(-0.33%)
Apr 25, 2002 30.96 30.96 30.10 30.15 106,900 -0.81(-2.62%)
Apr 24, 2002 30.95 30.99 30.76 30.96 122,800 +0.26(+0.85%)
Apr 23, 2002 30.93 31.10 30.70 30.70 5,070,000 -0.40(-1.29%)
Apr 22, 2002 30.90 31.10 30.70 31.10 357,600 -0.20(-0.64%)
Apr 19, 2002 31.35 31.50 31.20 31.30 289,800 -0.18(-0.57%)
Apr 18, 2002 31.50 31.60 31.20 31.48 305,200 -0.20(-0.63%)
Apr 17, 2002 31.55 32.15 31.53 31.68 119,700 +0.02(+0.06%)
Apr 16, 2002 32.15 32.19 31.39 31.66 278,700 -0.34(-1.06%)
Apr 15, 2002 32.70 32.70 31.40 32.00 160,600 -0.90(-2.74%)
Apr 12, 2002 33.10 33.10 32.70 32.90 94,000 -0.41(-1.23%)
Apr 11, 2002 33.15 33.69 33.15 33.31 395,300 +0.01(+0.03%)
Apr 10, 2002 32.10 33.49 32.05 33.30 180,900 +1.05(+3.26%)
Apr 09, 2002 31.60 32.50 31.60 32.25 160,600 +0.75(+2.38%)
Apr 08, 2002 31.40 31.65 31.25 31.50 104,800 -0.15(-0.47%)
Apr 05, 2002 31.60 31.65 31.26 31.65 25,500 +0.15(+0.48%)
Apr 04, 2002 30.77 31.50 30.75 31.50 302,200 +0.90(+2.94%)
Apr 03, 2002 31.44 31.44 30.60 30.60 391,000 -0.89(-2.83%)
Apr 02, 2002 31.56 32.05 31.30 31.49 160,000 -0.16(-0.51%)
Apr 01, 2002 30.27 31.75 30.25 31.65 97,400 +1.39(+4.59%)
Mar 29, 2002 30.45 30.55 30.10 30.26 133,200 +0.00(+0.00%)
Mar 28, 2002 30.45 30.55 30.10 30.26 105,000 -0.27(-0.88%)
Mar 27, 2002 30.40 30.53 30.27 30.53 62,200 +0.13(+0.43%)
Mar 26, 2002 29.75 30.40 29.75 30.40 7,640,000 +0.90(+3.05%)
Mar 25, 2002 30.00 30.14 29.40 29.50 139,700 -0.80(-2.64%)
Mar 22, 2002 30.50 30.75 30.20 30.30 422,200 -0.69(-2.23%)
Mar 21, 2002 30.99 31.20 30.83 30.99 218,500 -0.41(-1.31%)
Mar 20, 2002 30.95 31.50 30.95 31.40 629,700 +0.33(+1.06%)
Mar 19, 2002 30.45 31.65 30.45 31.07 621,700 +0.32(+1.04%)
Mar 18, 2002 30.20 30.85 29.91 30.75 206,100 +0.95(+3.19%)
Mar 15, 2002 29.40 30.09 29.40 29.80 94,000 +0.24(+0.81%)
Mar 14, 2002 29.60 29.70 29.50 29.56 27,900 +0.41(+1.41%)
Mar 13, 2002 28.94 29.37 28.87 29.15 141,700 +0.20(+0.69%)
Mar 12, 2002 28.01 28.95 27.96 28.95 88,800 +0.85(+3.02%)
Mar 11, 2002 28.65 28.68 28.10 28.10 53,800 -0.67(-2.33%)
Mar 08, 2002 28.82 29.18 28.55 28.77 36,400 +0.18(+0.63%)
Mar 07, 2002 29.10 29.15 28.40 28.59 211,100 -0.03(-0.10%)
Mar 06, 2002 28.30 28.62 27.87 28.62 97,000 -0.13(-0.45%)
Mar 05, 2002 29.42 29.60 28.50 28.75 175,500 -0.90(-3.04%)
Mar 04, 2002 29.50 29.80 29.15 29.65 58,600 +0.05(+0.17%)
Mar 01, 2002 29.45 29.60 29.20 29.60 160,600 +0.15(+0.51%)
Feb 28, 2002 29.50 29.65 29.40 29.45 59,200 -0.05(-0.17%)
Feb 27, 2002 29.35 29.50 29.00 29.50 70,000 +0.20(+0.68%)
Feb 26, 2002 28.80 29.40 28.30 29.30 156,200 +0.50(+1.74%)
Feb 25, 2002 27.61 28.80 27.61 28.80 57,100 +1.60(+5.88%)
Feb 22, 2002 27.00 27.20 27.00 27.20 52,500 +0.30(+1.12%)
Feb 21, 2002 26.55 27.00 26.35 26.90 59,100 +0.36(+1.36%)
Feb 20, 2002 25.85 26.55 25.74 26.54 75,400 +0.45(+1.72%)
Feb 19, 2002 26.05 26.36 25.92 26.09 17,900 -0.21(-0.80%)
Feb 18, 2002 25.70 26.56 25.70 26.30 113,300 +0.00(+0.00%)
Feb 15, 2002 25.70 26.56 25.70 26.30 850,000 +0.05(+0.19%)
Feb 14, 2002 25.53 26.25 25.35 26.25 35,300 +0.85(+3.35%)
Feb 13, 2002 24.90 25.50 24.90 25.40 20,600 +0.50(+2.01%)
Feb 12, 2002 24.90 25.05 24.90 24.90 4,100 +0.00(+0.00%)
Feb 11, 2002 25.05 25.05 24.80 24.90 17,600 +0.10(+0.40%)
Feb 08, 2002 25.00 25.00 24.80 24.80 19,700 -0.25(-1.00%)
Feb 07, 2002 25.25 25.25 25.00 25.05 25,800 -0.35(-1.38%)
Feb 06, 2002 25.30 25.44 25.25 25.40 24,000 +0.10(+0.40%)
Feb 05, 2002 24.70 25.30 24.70 25.30 35,900 +0.55(+2.22%)
Feb 04, 2002 24.25 24.90 24.20 24.75 16,700 +0.45(+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.