Skip to main content

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

2.860 -0.050 (-1.71%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 0.7436 0.7593 0.7436 0.7522 6,991,946 +0.01(+1.82%)
Jul 30, 2003 0.7596 0.7604 0.7372 0.7387 4,264,819 -0.02(-3.13%)
Jul 29, 2003 0.7693 0.7697 0.7578 0.7626 4,578,251 -0.01(-1.54%)
Jul 28, 2003 0.7589 0.7768 0.7589 0.7746 5,462,291 +0.01(+1.22%)
Jul 25, 2003 0.7559 0.7708 0.7499 0.7652 4,315,719 +0.00(+0.20%)
Jul 24, 2003 0.7503 0.7712 0.7473 0.7637 5,084,565 +0.02(+2.04%)
Jul 23, 2003 0.7309 0.7492 0.7305 0.7484 7,190,185 +0.01(+2.04%)
Jul 22, 2003 0.7316 0.7335 0.7238 0.7335 717,947 +0.01(+1.45%)
Jul 21, 2003 0.7372 0.7372 0.7208 0.7231 2,689,622 -0.02(-2.42%)
Jul 18, 2003 0.7313 0.7410 0.7283 0.7410 2,263,676 +0.01(+1.53%)
Jul 17, 2003 0.7316 0.7395 0.7257 0.7298 798,314 +0.00(+0.00%)
Jul 16, 2003 0.7298 0.7316 0.7242 0.7298 5,014,913 -0.01(-0.76%)
Jul 15, 2003 0.7410 0.7410 0.7335 0.7354 7,758,114 +0.00(+0.51%)
Jul 14, 2003 0.7160 0.7343 0.7156 0.7316 1,891,308 +0.02(+3.16%)
Jul 11, 2003 0.7074 0.7130 0.7063 0.7092 2,014,537 -0.00(-0.47%)
Jul 10, 2003 0.7111 0.7160 0.7055 0.7126 6,273,999 -0.01(-1.09%)
Jul 09, 2003 0.7223 0.7227 0.7186 0.7204 310,753 -0.00(-0.41%)
Jul 08, 2003 0.7085 0.7268 0.7085 0.7234 3,466,505 +0.02(+2.59%)
Jul 07, 2003 0.7249 0.7249 0.7051 0.7051 8,644,832 -0.02(-3.28%)
Jul 03, 2003 0.7339 0.7339 0.7242 0.7290 1,626,096 -0.01(-1.41%)
Jul 02, 2003 0.7223 0.7410 0.7223 0.7395 6,448,128 +0.02(+2.91%)
Jul 01, 2003 0.6988 0.7186 0.6857 0.7186 6,847,285 +0.02(+3.05%)
Jun 30, 2003 0.6880 0.6977 0.6850 0.6973 4,570,215 +0.01(+0.76%)
Jun 27, 2003 0.6966 0.7036 0.6902 0.6921 1,749,326 +0.00(+0.38%)
Jun 26, 2003 0.7055 0.7055 0.6868 0.6895 6,290,073 -0.03(-4.30%)
Jun 25, 2003 0.7242 0.7301 0.7111 0.7204 7,934,921 -0.00(-0.26%)
Jun 24, 2003 0.7257 0.7264 0.7163 0.7223 10,423,626 -0.00(-0.46%)
Jun 23, 2003 0.7279 0.7305 0.7130 0.7257 6,809,781 +0.00(+0.52%)
Jun 20, 2003 0.7245 0.7298 0.7171 0.7219 6,718,698 -0.00(-0.21%)
Jun 19, 2003 0.7253 0.7335 0.7189 0.7234 664,368 -0.00(-0.56%)
Jun 18, 2003 0.7391 0.7451 0.7264 0.7275 2,432,447 -0.01(-1.86%)
Jun 17, 2003 0.7522 0.7522 0.7350 0.7413 3,900,488 -0.01(-1.19%)
Jun 16, 2003 0.7559 0.7589 0.7469 0.7503 2,769,989 -0.01(-0.74%)
Jun 13, 2003 0.7623 0.7634 0.7514 0.7559 4,548,783 -0.01(-0.74%)
Jun 12, 2003 0.7615 0.7656 0.7548 0.7615 7,924,206 -0.00(-0.10%)
Jun 11, 2003 0.7593 0.7652 0.7518 0.7623 3,871,020 -0.00(-0.39%)
Jun 10, 2003 0.7783 0.7813 0.7615 0.7652 8,556,428 -0.00(-0.58%)
Jun 09, 2003 0.7727 0.7764 0.7686 0.7697 3,546,872 +0.00(+0.00%)
Jun 06, 2003 0.7802 0.7839 0.7671 0.7697 16,644,048 +0.00(+0.29%)
Jun 05, 2003 0.7615 0.7951 0.7615 0.7675 19,191,688 +0.00(+0.00%)
Jun 04, 2003 0.7608 0.7764 0.7593 0.7675 6,686,551 +0.01(+1.38%)
Jun 03, 2003 0.7391 0.7574 0.7346 0.7570 3,112,889 +0.01(+1.40%)
Jun 02, 2003 0.7451 0.7466 0.7350 0.7466 5,663,209 -0.00(-0.05%)
May 30, 2003 0.7511 0.7511 0.7391 0.7469 3,466,505 +0.00(+0.00%)
May 29, 2003 0.7440 0.7671 0.7440 0.7469 17,442,362 +0.01(+1.47%)
May 28, 2003 0.7264 0.7395 0.7264 0.7361 5,349,777 +0.01(+1.13%)
May 27, 2003 0.7003 0.7335 0.6992 0.7279 14,586,647 +0.00(+0.00%)
May 23, 2003 0.7238 0.7354 0.7208 0.7279 7,731,325 +0.01(+1.30%)
May 22, 2003 0.7283 0.7372 0.7186 0.7186 12,237,246 -0.01(-0.77%)
May 21, 2003 0.7018 0.7260 0.6977 0.7242 12,794,459 +0.03(+4.08%)
May 20, 2003 0.7111 0.7111 0.6887 0.6958 11,607,703 -0.01(-1.89%)
May 19, 2003 0.7253 0.7301 0.7018 0.7092 7,535,764 -0.02(-3.21%)
May 16, 2003 0.7335 0.7391 0.7186 0.7328 7,037,488 -0.00(-0.10%)
May 15, 2003 0.7742 0.7742 0.7305 0.7335 8,526,960 -0.05(-5.98%)
May 14, 2003 0.7716 0.7932 0.7712 0.7802 2,922,687 +0.01(+1.36%)
May 13, 2003 0.7858 0.8007 0.7686 0.7697 31,021,740 -0.01(-1.76%)
May 12, 2003 0.7585 0.7876 0.7559 0.7835 10,654,012 +0.01(+1.75%)
May 09, 2003 0.7712 0.7783 0.7469 0.7701 26,017,542 +0.01(+1.23%)
May 08, 2003 0.7727 0.7749 0.7559 0.7608 4,058,543 -0.01(-1.07%)
May 07, 2003 0.7529 0.7690 0.7484 0.7690 13,611,525 +0.03(+4.41%)
May 06, 2003 0.7522 0.7634 0.7346 0.7365 4,615,756 -0.03(-3.38%)
May 05, 2003 0.7634 0.7839 0.7484 0.7623 4,345,186 -0.00(-0.63%)
May 02, 2003 0.7652 0.7895 0.7652 0.7671 3,755,827 -0.01(-1.67%)
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.