Skip to main content

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

2.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 0.7877 0.7910 0.7645 0.7690 6,201,445 -0.02(-2.18%)
Apr 29, 2003 0.7839 0.8033 0.7821 0.7862 7,240,824 +0.01(+1.45%)
Apr 28, 2003 0.7317 0.7765 0.7272 0.7750 2,515,402 +0.04(+5.11%)
Apr 25, 2003 0.7410 0.7466 0.7227 0.7373 10,203,588 -0.00(-0.50%)
Apr 24, 2003 0.7279 0.7597 0.7279 0.7410 4,449,504 -0.02(-2.84%)
Apr 23, 2003 0.7421 0.7753 0.7421 0.7627 4,144,119 +0.02(+2.41%)
Apr 22, 2003 0.7261 0.7459 0.7175 0.7447 5,579,961 +0.02(+2.15%)
Apr 21, 2003 0.7317 0.7373 0.7249 0.7291 96,437 -0.01(-1.06%)
Apr 17, 2003 0.7261 0.7369 0.7261 0.7369 3,707,473 +0.03(+3.89%)
Apr 16, 2003 0.7190 0.7235 0.7052 0.7093 6,579,158 -0.01(-1.61%)
Apr 15, 2003 0.6663 0.7208 0.6663 0.7208 4,208,411 +0.05(+7.28%)
Apr 14, 2003 0.6869 0.6869 0.6626 0.6719 3,399,410 +0.01(+1.12%)
Apr 11, 2003 0.6645 0.6701 0.6536 0.6645 2,405,571 +0.01(+0.79%)
Apr 10, 2003 0.6790 0.6805 0.6555 0.6592 7,307,794 -0.04(-5.56%)
Apr 09, 2003 0.7111 0.7111 0.6981 0.6981 6,297,883 -0.01(-1.37%)
Apr 08, 2003 0.7335 0.7354 0.7059 0.7078 6,820,251 -0.03(-3.51%)
Apr 07, 2003 0.7242 0.7354 0.7242 0.7335 5,384,408 +0.04(+5.02%)
Apr 04, 2003 0.6708 0.6984 0.6682 0.6984 7,792,659 +0.03(+4.82%)
Apr 03, 2003 0.6682 0.6738 0.6645 0.6663 3,589,605 -0.01(-0.83%)
Apr 02, 2003 0.6757 0.6790 0.6619 0.6719 2,325,207 +0.02(+3.39%)
Apr 01, 2003 0.6514 0.6581 0.6477 0.6499 4,677,202 +0.01(+1.22%)
Mar 31, 2003 0.6477 0.6551 0.6421 0.6421 2,973,479 -0.01(-1.94%)
Mar 28, 2003 0.6488 0.6563 0.6447 0.6548 5,357,620 +0.00(+0.75%)
Mar 27, 2003 0.6383 0.6566 0.6369 0.6499 2,657,379 -0.01(-1.64%)
Mar 26, 2003 0.6402 0.6626 0.6402 0.6607 4,200,374 +0.01(+2.31%)
Mar 25, 2003 0.6290 0.6473 0.6234 0.6458 1,650,147 +0.01(+2.00%)
Mar 24, 2003 0.6260 0.6339 0.6242 0.6331 2,748,459 -0.01(-1.68%)
Mar 21, 2003 0.6189 0.6477 0.6189 0.6439 5,971,068 +0.03(+5.50%)
Mar 20, 2003 0.5984 0.6159 0.5962 0.6103 7,192,605 +0.01(+0.93%)
Mar 19, 2003 0.6010 0.6085 0.5973 0.6047 10,865,254 -0.01(-0.92%)
Mar 18, 2003 0.5984 0.6197 0.5977 0.6103 3,404,767 +0.01(+1.55%)
Mar 17, 2003 0.6036 0.6077 0.5801 0.6010 2,815,429 -0.00(-0.49%)
Mar 14, 2003 0.6025 0.6089 0.5973 0.6040 8,569,514 +0.00(+0.37%)
Mar 13, 2003 0.5861 0.6051 0.5861 0.6018 7,487,274 +0.03(+4.74%)
Mar 12, 2003 0.5585 0.5745 0.5506 0.5745 3,356,549 +0.02(+3.57%)
Mar 11, 2003 0.5465 0.5622 0.5465 0.5547 2,890,436 +0.00(+0.07%)
Mar 10, 2003 0.5555 0.5599 0.5510 0.5544 9,432,091 -0.02(-3.00%)
Mar 07, 2003 0.5637 0.5767 0.5506 0.5715 5,606,750 -0.01(-1.23%)
Mar 06, 2003 0.5469 0.5786 0.5469 0.5786 4,588,802 +0.04(+7.64%)
Mar 05, 2003 0.5450 0.5450 0.5271 0.5376 2,539,512 -0.01(-1.50%)
Mar 04, 2003 0.5525 0.5544 0.5398 0.5458 1,596,570 -0.00(-0.88%)
Mar 03, 2003 0.5327 0.5506 0.5327 0.5506 2,191,266 +0.02(+3.15%)
Feb 28, 2003 0.5166 0.5357 0.5166 0.5338 3,763,728 +0.02(+3.03%)
Feb 27, 2003 0.5096 0.5208 0.5077 0.5181 1,995,713 +0.01(+1.61%)
Feb 26, 2003 0.5066 0.5222 0.5066 0.5099 1,604,607 +0.00(+0.15%)
Feb 25, 2003 0.5013 0.5092 0.4987 0.5092 5,293,329 -0.01(-1.66%)
Feb 24, 2003 0.5125 0.5226 0.5107 0.5178 7,106,883 +0.01(+1.31%)
Feb 21, 2003 0.5084 0.5110 0.4976 0.5110 3,774,443 +0.00(+0.29%)
Feb 20, 2003 0.5096 0.5163 0.5017 0.5096 4,982,587 -0.00(-0.73%)
Feb 19, 2003 0.5357 0.5357 0.5133 0.5133 4,945,083 -0.02(-4.51%)
Feb 18, 2003 0.5215 0.5394 0.5215 0.5376 4,168,228 +0.03(+5.73%)
Feb 14, 2003 0.5040 0.5137 0.5021 0.5084 4,028,930 -0.01(-1.02%)
Feb 13, 2003 0.4969 0.5137 0.4969 0.5137 11,832,305 +0.00(+0.00%)
Feb 12, 2003 0.5081 0.5189 0.5077 0.5137 5,636,216 +0.00(+0.36%)
Feb 11, 2003 0.5122 0.5208 0.5084 0.5118 4,430,752 +0.00(+0.07%)
Feb 10, 2003 0.5069 0.5122 0.5040 0.5114 9,236,538 +0.00(+0.15%)
Feb 07, 2003 0.5226 0.5252 0.5092 0.5107 8,234,662 -0.01(-2.56%)
Feb 06, 2003 0.5103 0.5245 0.5099 0.5241 7,272,970 +0.00(+0.29%)
Feb 05, 2003 0.5264 0.5271 0.5189 0.5226 6,841,681 -0.01(-1.48%)
Feb 04, 2003 0.5249 0.5320 0.5211 0.5305 7,594,427 -0.01(-1.32%)
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.