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 )

2.290 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 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 (%)
May 31, 2002 0.9683 0.9683 0.9467 0.9503 5,433,933 +0.02(+2.29%)
May 28, 2002 0.9298 0.9323 0.9276 0.9291 1,297,365 +0.01(+1.45%)
May 27, 2002 0.9089 0.9161 0.9035 0.9157 1,794,642 +0.00(+0.00%)
May 24, 2002 0.9089 0.9161 0.9035 0.9157 1,794,642 +0.02(+2.58%)
May 23, 2002 0.8963 0.9071 0.8754 0.8927 3,633,734 -0.01(-1.00%)
May 22, 2002 0.9251 0.9359 0.9006 0.9017 2,053,004 -0.03(-3.28%)
May 21, 2002 0.9449 0.9521 0.9269 0.9323 5,733,966 -0.01(-1.48%)
May 20, 2002 0.9665 0.9669 0.9453 0.9463 4,278,250 -0.02(-1.72%)
May 17, 2002 0.9813 0.9813 0.9611 0.9629 1,514,056 -0.02(-1.87%)
May 16, 2002 0.9676 0.9827 0.9676 0.9813 1,716,856 +0.05(+4.85%)
May 15, 2002 0.8963 0.9503 0.8963 0.9359 8,667,623 +0.03(+3.26%)
May 14, 2002 0.8779 0.9107 0.8776 0.9064 2,797,531 +0.03(+3.41%)
May 13, 2002 0.9035 0.9082 0.8729 0.8765 2,033,557 -0.03(-2.79%)
May 10, 2002 0.9049 0.9071 0.8891 0.9017 2,553,059 -0.00(-0.20%)
May 09, 2002 0.9557 0.9557 0.9035 0.9035 2,091,897 -0.07(-7.04%)
May 08, 2002 0.9625 0.9730 0.9546 0.9719 5,639,511 +0.01(+0.78%)
May 07, 2002 0.9651 0.9712 0.9557 0.9643 3,194,797 +0.01(+1.13%)
May 06, 2002 0.9359 0.9535 0.9269 0.9535 9,978,879 -0.01(-1.34%)
May 03, 2002 1.008 1.008 0.9503 0.9665 13,107,002 -0.04(-4.11%)
May 02, 2002 1.057 1.057 0.9957 1.008 3,755,970 -0.05(-4.60%)
May 01, 2002 1.067 1.067 1.051 1.056 788,975 -0.01(-0.51%)
Apr 30, 2002 1.074 1.074 1.062 1.062 10,976,211 -0.01(-1.17%)
Apr 29, 2002 1.076 1.077 1.065 1.074 4,031,000 -0.01(-0.67%)
Apr 26, 2002 1.085 1.091 1.079 1.082 5,756,191 -0.00(-0.33%)
Apr 25, 2002 1.114 1.114 1.083 1.085 2,969,772 -0.03(-2.62%)
Apr 24, 2002 1.114 1.116 1.107 1.114 3,411,487 +0.01(+0.85%)
Apr 23, 2002 1.113 1.119 1.105 1.105 140,848,880 -0.01(-1.29%)
Apr 22, 2002 1.112 1.119 1.105 1.119 9,934,430 -0.01(-0.64%)
Apr 19, 2002 1.128 1.134 1.123 1.127 8,050,888 -0.01(-0.57%)
Apr 18, 2002 1.134 1.137 1.123 1.133 8,478,713 -0.01(-0.63%)
Apr 17, 2002 1.136 1.157 1.135 1.140 3,325,367 +0.00(+0.06%)
Apr 16, 2002 1.157 1.159 1.130 1.140 7,742,521 -0.01(-1.06%)
Apr 15, 2002 1.177 1.177 1.130 1.152 4,461,603 -0.03(-2.74%)
Apr 12, 2002 1.191 1.191 1.177 1.184 2,611,399 -0.01(-1.23%)
Apr 11, 2002 1.193 1.213 1.193 1.199 10,981,767 +0.00(+0.03%)
Apr 10, 2002 1.155 1.206 1.154 1.199 5,025,554 +0.04(+3.26%)
Apr 09, 2002 1.137 1.170 1.137 1.161 4,461,603 +0.03(+2.38%)
Apr 08, 2002 1.130 1.139 1.125 1.134 2,911,432 -0.01(-0.47%)
Apr 05, 2002 1.137 1.139 1.125 1.139 708,411 +0.01(+0.48%)
Apr 04, 2002 1.108 1.134 1.107 1.134 8,395,371 +0.03(+2.94%)
Apr 03, 2002 1.132 1.132 1.101 1.101 10,862,310 -0.03(-2.83%)
Apr 02, 2002 1.136 1.154 1.127 1.134 4,444,935 -0.01(-0.51%)
Apr 01, 2002 1.090 1.143 1.089 1.139 2,705,854 +0.05(+4.59%)
Mar 29, 2002 1.096 1.100 1.083 1.089 3,700,408 +0.00(+0.00%)
Mar 28, 2002 1.096 1.100 1.083 1.089 2,916,988 -0.01(-0.88%)
Mar 27, 2002 1.094 1.099 1.090 1.099 1,727,968 +0.00(+0.43%)
Mar 26, 2002 1.071 1.094 1.071 1.094 212,245,648 +0.03(+3.05%)
Mar 25, 2002 1.080 1.085 1.058 1.062 3,880,983 -0.03(-2.64%)
Mar 22, 2002 1.098 1.107 1.087 1.091 11,729,072 -0.02(-2.23%)
Mar 21, 2002 1.116 1.123 1.110 1.116 6,070,114 -0.01(-1.31%)
Mar 20, 2002 1.114 1.134 1.114 1.130 17,493,598 +0.01(+1.06%)
Mar 19, 2002 1.096 1.139 1.096 1.118 17,271,350 +0.01(+1.04%)
Mar 18, 2002 1.087 1.110 1.077 1.107 5,725,632 +0.03(+3.19%)
Mar 15, 2002 1.058 1.083 1.058 1.073 2,611,399 +0.01(+0.81%)
Mar 14, 2002 1.065 1.069 1.062 1.064 775,085 +0.01(+1.41%)
Mar 13, 2002 1.042 1.057 1.039 1.049 3,936,545 +0.01(+0.69%)
Mar 12, 2002 1.008 1.042 1.006 1.042 2,466,939 +0.03(+3.03%)
Mar 11, 2002 1.031 1.032 1.011 1.011 1,494,609 -0.02(-2.33%)
Mar 08, 2002 1.037 1.050 1.028 1.036 1,011,222 +0.01(+0.63%)
Mar 07, 2002 1.047 1.049 1.022 1.029 5,864,536 -0.00(-0.10%)
Mar 06, 2002 1.019 1.030 1.003 1.030 2,694,741 -0.00(-0.45%)
Mar 05, 2002 1.059 1.065 1.026 1.035 4,875,538 -0.03(-3.03%)
Mar 04, 2002 1.062 1.073 1.049 1.067 1,627,957 +0.00(+0.17%)
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.