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 )

2.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 1.113 1.113 1.100 1.100 10,598,400 -0.01(-1.17%)
Apr 29, 2002 1.115 1.115 1.103 1.113 3,892,249 -0.01(-0.67%)
Apr 26, 2002 1.124 1.130 1.118 1.120 5,558,057 -0.00(-0.33%)
Apr 25, 2002 1.154 1.154 1.122 1.124 2,867,550 -0.03(-2.62%)
Apr 24, 2002 1.154 1.155 1.147 1.154 3,294,061 +0.01(+0.85%)
Apr 23, 2002 1.153 1.159 1.144 1.144 136,000,736 -0.01(-1.29%)
Apr 22, 2002 1.152 1.159 1.144 1.159 9,592,478 -0.01(-0.64%)
Apr 19, 2002 1.169 1.174 1.163 1.167 7,773,769 -0.01(-0.57%)
Apr 18, 2002 1.174 1.178 1.163 1.174 8,186,868 -0.01(-0.63%)
Apr 17, 2002 1.176 1.199 1.175 1.181 3,210,904 +0.00(+0.06%)
Apr 16, 2002 1.199 1.200 1.170 1.180 7,476,016 -0.01(-1.06%)
Apr 15, 2002 1.219 1.219 1.171 1.193 4,308,031 -0.03(-2.74%)
Apr 12, 2002 1.234 1.234 1.219 1.226 2,521,512 -0.02(-1.23%)
Apr 11, 2002 1.236 1.256 1.236 1.242 10,603,765 +0.00(+0.03%)
Apr 10, 2002 1.197 1.248 1.195 1.241 4,852,570 +0.04(+3.26%)
Apr 09, 2002 1.178 1.212 1.178 1.202 4,308,031 +0.03(+2.38%)
Apr 08, 2002 1.171 1.180 1.165 1.174 2,811,218 -0.01(-0.47%)
Apr 05, 2002 1.178 1.180 1.165 1.180 684,027 +0.01(+0.48%)
Apr 04, 2002 1.147 1.174 1.146 1.174 8,106,394 +0.03(+2.94%)
Apr 03, 2002 1.172 1.172 1.141 1.141 10,488,419 -0.03(-2.83%)
Apr 02, 2002 1.177 1.195 1.167 1.174 4,291,936 -0.01(-0.51%)
Apr 01, 2002 1.128 1.184 1.128 1.180 2,612,716 +0.05(+4.59%)
Mar 29, 2002 1.135 1.139 1.122 1.128 3,573,037 +0.00(+0.00%)
Mar 28, 2002 1.135 1.139 1.122 1.128 2,816,583 -0.01(-0.88%)
Mar 27, 2002 1.133 1.138 1.128 1.138 1,668,490 +0.00(+0.43%)
Mar 26, 2002 1.109 1.133 1.109 1.133 204,939,952 +0.03(+3.05%)
Mar 25, 2002 1.118 1.124 1.096 1.100 3,747,397 -0.03(-2.64%)
Mar 22, 2002 1.137 1.146 1.126 1.130 11,325,347 -0.03(-2.23%)
Mar 21, 2002 1.155 1.163 1.149 1.155 5,861,175 -0.02(-1.31%)
Mar 20, 2002 1.154 1.174 1.154 1.171 16,891,452 +0.01(+1.06%)
Mar 19, 2002 1.135 1.180 1.135 1.158 16,676,855 +0.01(+1.04%)
Mar 18, 2002 1.126 1.150 1.115 1.146 5,528,550 +0.04(+3.19%)
Mar 15, 2002 1.096 1.122 1.096 1.111 2,521,512 +0.01(+0.81%)
Mar 14, 2002 1.103 1.107 1.100 1.102 748,406 +0.02(+1.41%)
Mar 13, 2002 1.079 1.095 1.076 1.087 3,801,046 +0.01(+0.69%)
Mar 12, 2002 1.044 1.079 1.042 1.079 2,382,024 +0.03(+3.02%)
Mar 11, 2002 1.068 1.069 1.048 1.048 1,443,163 -0.02(-2.33%)
Mar 08, 2002 1.074 1.088 1.064 1.073 976,415 +0.01(+0.63%)
Mar 07, 2002 1.085 1.087 1.059 1.066 5,662,673 -0.00(-0.10%)
Mar 06, 2002 1.055 1.067 1.039 1.067 2,601,986 -0.00(-0.45%)
Mar 05, 2002 1.097 1.103 1.062 1.072 4,707,717 -0.03(-3.04%)
Mar 04, 2002 1.100 1.111 1.087 1.105 1,571,921 +0.00(+0.17%)
Mar 01, 2002 1.098 1.103 1.089 1.103 4,308,031 +0.01(+0.51%)
Feb 28, 2002 1.100 1.105 1.096 1.098 1,588,016 -0.00(-0.17%)
Feb 27, 2002 1.094 1.100 1.081 1.100 1,877,722 +0.01(+0.68%)
Feb 26, 2002 1.074 1.096 1.055 1.092 4,190,002 +0.02(+1.74%)
Feb 25, 2002 1.029 1.074 1.029 1.074 1,531,684 +0.06(+5.88%)
Feb 22, 2002 1.007 1.014 1.007 1.014 1,408,291 +0.01(+1.11%)
Feb 21, 2002 0.9898 1.007 0.9823 1.003 1,585,334 +0.01(+1.36%)
Feb 20, 2002 0.9637 0.9898 0.9596 0.9894 2,022,575 +0.02(+1.72%)
Feb 19, 2002 0.9711 0.9827 0.9663 0.9726 480,160 -0.01(-0.80%)
Feb 18, 2002 0.9581 0.9901 0.9581 0.9804 3,039,227 +0.00(+0.00%)
Feb 15, 2002 0.9581 0.9901 0.9581 0.9804 22,800,912 +0.00(+0.19%)
Feb 14, 2002 0.9517 0.9786 0.9450 0.9786 946,908 +0.03(+3.35%)
Feb 13, 2002 0.9283 0.9506 0.9283 0.9469 552,586 +0.02(+2.01%)
Feb 12, 2002 0.9283 0.9338 0.9283 0.9283 109,980 +0.00(+0.00%)
Feb 11, 2002 0.9338 0.9338 0.9245 0.9283 472,113 +0.00(+0.40%)
Feb 08, 2002 0.9320 0.9320 0.9245 0.9245 528,444 -0.01(-1.00%)
Feb 07, 2002 0.9413 0.9413 0.9320 0.9338 692,074 -0.01(-1.38%)
Feb 06, 2002 0.9432 0.9484 0.9413 0.9469 643,790 +0.00(+0.40%)
Feb 05, 2002 0.9208 0.9432 0.9208 0.9432 963,003 +0.02(+2.22%)
Feb 04, 2002 0.9040 0.9283 0.9022 0.9227 447,970 +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.