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 )

2.495 +0.065 (+2.67%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 6, 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 (%)
Jul 31, 2002 0.4851 0.4877 0.4420 0.4758 6,838,155 -0.00(-0.31%)
Jul 30, 2002 0.5074 0.5093 0.4368 0.4773 47,275,268 -0.03(-6.14%)
Jul 29, 2002 0.5502 0.5502 0.4926 0.5085 9,186,585 -0.03(-5.00%)
Jul 26, 2002 0.5818 0.5818 0.5353 0.5353 7,634,415 -0.05(-7.93%)
Jul 25, 2002 0.6357 0.6357 0.5799 0.5814 6,609,499 -0.07(-10.37%)
Jul 24, 2002 0.6227 0.6505 0.6171 0.6487 5,363,997 -0.01(-0.85%)
Jul 23, 2002 0.6970 0.6989 0.6543 0.6543 3,306,094 -0.05(-7.37%)
Jul 22, 2002 0.7212 0.7305 0.7063 0.7063 3,873,699 -0.03(-4.52%)
Jul 19, 2002 0.7435 0.7509 0.7357 0.7398 4,495,105 +0.00(+0.25%)
Jul 17, 2002 0.7193 0.7379 0.7193 0.7379 3,080,128 +0.00(+0.51%)
Jul 12, 2002 0.7063 0.7342 0.7063 0.7342 3,507,849 +0.03(+4.61%)
Jul 11, 2002 0.6769 0.7018 0.6691 0.7018 23,772,138 +0.02(+3.68%)
Jul 10, 2002 0.6992 0.6992 0.6766 0.6769 1,683,983 -0.01(-2.10%)
Jul 09, 2002 0.6914 0.6989 0.6899 0.6914 4,374,052 +0.00(+0.27%)
Jul 08, 2002 0.6877 0.6970 0.6877 0.6896 720,938 -0.01(-1.07%)
Jul 05, 2002 0.6888 0.7007 0.6888 0.6970 252,866 +0.01(+1.35%)
Jul 04, 2002 0.6952 0.7160 0.6877 0.6877 12,444,258 +0.00(+0.00%)
Jul 03, 2002 0.6952 0.7160 0.6877 0.6877 12,444,258 -0.01(-1.18%)
Jul 02, 2002 0.6914 0.7175 0.6847 0.6959 10,771,035 -0.03(-3.51%)
Jul 01, 2002 0.7249 0.7260 0.7063 0.7212 4,045,863 -0.01(-1.77%)
Jun 28, 2002 0.7286 0.7420 0.7286 0.7342 5,880,490 +0.02(+2.86%)
Jun 27, 2002 0.7156 0.7193 0.7108 0.7137 2,673,928 +0.03(+3.78%)
Jun 26, 2002 0.6877 0.7063 0.6766 0.6877 2,603,986 -0.03(-4.64%)
Jun 25, 2002 0.7267 0.7472 0.7093 0.7212 5,907,391 +0.02(+3.19%)
Jun 21, 2002 0.7193 0.7286 0.6933 0.6989 13,692,450 -0.03(-4.57%)
Jun 20, 2002 0.7937 0.7937 0.7323 0.7323 11,225,657 -0.06(-7.16%)
Jun 19, 2002 0.8067 0.8286 0.7888 0.7888 1,826,556 -0.02(-2.88%)
Jun 18, 2002 0.8401 0.8401 0.8122 0.8122 796,260 -0.01(-0.77%)
Jun 17, 2002 0.7896 0.8238 0.7881 0.8186 3,144,690 +0.03(+3.62%)
Jun 14, 2002 0.8122 0.8122 0.7695 0.7899 4,180,367 -0.01(-1.53%)
Jun 12, 2002 0.8234 0.8401 0.7959 0.8022 3,421,767 -0.04(-5.14%)
Jun 11, 2002 0.8903 0.8914 0.8401 0.8457 7,725,877 -0.05(-5.44%)
Jun 10, 2002 0.8810 0.8944 0.8728 0.8944 2,835,332 +0.03(+3.93%)
Jun 07, 2002 0.8364 0.8643 0.8178 0.8606 6,049,964 +0.02(+2.07%)
Jun 06, 2002 0.8695 0.8699 0.8401 0.8431 7,951,843 -0.05(-6.09%)
Jun 05, 2002 0.9089 0.9145 0.8903 0.8977 4,027,033 -0.08(-8.52%)
May 31, 2002 1.0000 1.0000 0.9777 0.9814 5,261,774 +0.02(+2.29%)
May 28, 2002 0.9602 0.9628 0.9580 0.9595 1,256,262 +0.01(+1.45%)
May 27, 2002 0.9386 0.9461 0.9331 0.9457 1,737,784 +0.00(+0.00%)
May 24, 2002 0.9386 0.9461 0.9331 0.9457 1,737,784 +0.02(+2.58%)
May 23, 2002 0.9256 0.9368 0.9041 0.9219 3,518,610 -0.01(-1.00%)
May 22, 2002 0.9554 0.9665 0.9301 0.9312 1,987,960 -0.03(-3.28%)
May 21, 2002 0.9758 0.9832 0.9572 0.9628 5,552,302 -0.01(-1.48%)
May 20, 2002 0.9981 0.9985 0.9762 0.9773 4,142,706 -0.02(-1.72%)
May 17, 2002 1.013 1.013 0.9925 0.9944 1,466,087 -0.02(-1.87%)
May 16, 2002 0.9992 1.015 0.9992 1.013 1,662,462 +0.05(+4.85%)
May 15, 2002 0.9256 0.9814 0.9256 0.9665 8,393,015 +0.03(+3.26%)
May 14, 2002 0.9067 0.9405 0.9063 0.9360 2,708,899 +0.03(+3.41%)
May 13, 2002 0.9331 0.9379 0.9015 0.9052 1,969,130 -0.03(-2.79%)
May 10, 2002 0.9345 0.9368 0.9182 0.9312 2,472,173 -0.00(-0.20%)
May 09, 2002 0.9870 0.9870 0.9331 0.9331 2,025,621 -0.07(-7.04%)
May 08, 2002 0.9940 1.005 0.9858 1.004 5,460,839 +0.01(+0.78%)
May 07, 2002 0.9966 1.003 0.9870 0.9959 3,093,579 +0.01(+1.13%)
May 06, 2002 0.9665 0.9847 0.9572 0.9847 9,662,727 -0.01(-1.34%)
May 03, 2002 1.040 1.040 0.9814 0.9981 12,691,745 -0.04(-4.11%)
May 02, 2002 1.091 1.091 1.028 1.041 3,636,973 -0.05(-4.60%)
May 01, 2002 1.102 1.102 1.085 1.091 763,979 -0.01(-0.51%)
Apr 30, 2002 1.110 1.110 1.097 1.097 10,628,462 -0.01(-1.17%)
Apr 29, 2002 1.111 1.112 1.100 1.110 3,903,289 -0.01(-0.67%)
Apr 26, 2002 1.121 1.126 1.114 1.117 5,573,822 -0.00(-0.33%)
Apr 25, 2002 1.151 1.151 1.119 1.121 2,875,683 -0.03(-2.62%)
Apr 24, 2002 1.151 1.152 1.143 1.151 3,303,404 +0.01(+0.85%)
Apr 23, 2002 1.150 1.156 1.141 1.141 136,386,496 -0.01(-1.29%)
Apr 22, 2002 1.149 1.156 1.141 1.156 9,619,686 -0.01(-0.64%)
Apr 19, 2002 1.165 1.171 1.160 1.164 7,795,819 -0.01(-0.57%)
Apr 18, 2002 1.171 1.175 1.160 1.170 8,210,090 -0.01(-0.63%)
Apr 17, 2002 1.173 1.195 1.172 1.178 3,220,012 +0.00(+0.06%)
Apr 16, 2002 1.195 1.197 1.167 1.177 7,497,222 -0.01(-1.06%)
Apr 15, 2002 1.216 1.216 1.167 1.190 4,320,250 -0.03(-2.74%)
Apr 12, 2002 1.230 1.230 1.216 1.223 2,528,664 -0.02(-1.23%)
Apr 11, 2002 1.232 1.252 1.232 1.238 10,633,842 +0.00(+0.03%)
Apr 10, 2002 1.193 1.245 1.191 1.238 4,866,334 +0.04(+3.26%)
Apr 09, 2002 1.175 1.208 1.175 1.199 4,320,250 +0.03(+2.38%)
Apr 08, 2002 1.167 1.177 1.162 1.171 2,819,192 -0.01(-0.47%)
Apr 05, 2002 1.175 1.177 1.162 1.177 685,967 +0.01(+0.48%)
Apr 04, 2002 1.144 1.171 1.143 1.171 8,129,388 +0.03(+2.94%)
Apr 03, 2002 1.169 1.169 1.138 1.138 10,518,169 -0.03(-2.83%)
Apr 02, 2002 1.173 1.191 1.164 1.171 4,304,110 -0.01(-0.51%)
Apr 01, 2002 1.125 1.180 1.125 1.177 2,620,127 +0.05(+4.59%)
Mar 29, 2002 1.132 1.136 1.119 1.125 3,583,171 +0.00(+0.00%)
Mar 28, 2002 1.132 1.136 1.119 1.125 2,824,572 -0.01(-0.88%)
Mar 27, 2002 1.130 1.135 1.125 1.135 1,673,222 +0.00(+0.43%)
Mar 26, 2002 1.106 1.130 1.106 1.130 205,521,264 +0.03(+3.05%)
Mar 25, 2002 1.115 1.120 1.093 1.097 3,758,026 -0.03(-2.64%)
Mar 22, 2002 1.134 1.143 1.123 1.126 11,357,470 -0.03(-2.23%)
Mar 21, 2002 1.152 1.160 1.146 1.152 5,877,800 -0.02(-1.31%)
Mar 20, 2002 1.151 1.171 1.151 1.167 16,939,364 +0.01(+1.06%)
Mar 19, 2002 1.132 1.177 1.132 1.155 16,724,158 +0.01(+1.04%)
Mar 18, 2002 1.123 1.147 1.112 1.143 5,544,232 +0.04(+3.19%)
Mar 15, 2002 1.093 1.119 1.093 1.108 2,528,664 +0.01(+0.81%)
Mar 14, 2002 1.100 1.104 1.097 1.099 750,529 +0.02(+1.41%)
Mar 13, 2002 1.076 1.092 1.073 1.084 3,811,827 +0.01(+0.69%)
Mar 12, 2002 1.041 1.076 1.039 1.076 2,388,781 +0.03(+3.03%)
Mar 11, 2002 1.065 1.066 1.045 1.045 1,447,257 -0.02(-2.33%)
Mar 08, 2002 1.071 1.085 1.061 1.069 979,185 +0.01(+0.63%)
Mar 07, 2002 1.082 1.084 1.056 1.063 5,678,735 -0.00(-0.10%)
Mar 06, 2002 1.052 1.064 1.036 1.064 2,609,366 -0.00(-0.45%)
Mar 05, 2002 1.094 1.100 1.059 1.069 4,721,071 -0.03(-3.03%)
Mar 04, 2002 1.097 1.108 1.084 1.102 1,576,380 +0.00(+0.17%)
Mar 01, 2002 1.095 1.100 1.085 1.100 4,320,250 +0.01(+0.51%)
Feb 28, 2002 1.097 1.102 1.093 1.095 1,592,520 -0.00(-0.17%)
Feb 27, 2002 1.091 1.097 1.078 1.097 1,883,048 +0.01(+0.68%)
Feb 26, 2002 1.071 1.093 1.052 1.089 4,201,887 +0.02(+1.74%)
Feb 25, 2002 1.026 1.071 1.026 1.071 1,536,029 +0.06(+5.88%)
Feb 22, 2002 1.004 1.011 1.004 1.011 1,412,286 +0.01(+1.12%)
Feb 21, 2002 0.9870 1.004 0.9795 1.0000 1,589,830 +0.01(+1.36%)
Feb 20, 2002 0.9609 0.9870 0.9569 0.9866 2,028,311 +0.02(+1.72%)
Feb 19, 2002 0.9684 0.9799 0.9635 0.9699 481,522 -0.01(-0.80%)
Feb 18, 2002 0.9554 0.9873 0.9554 0.9777 3,047,848 +0.00(+0.00%)
Feb 15, 2002 0.9554 0.9873 0.9554 0.9777 22,865,584 +0.00(+0.19%)
Feb 14, 2002 0.9490 0.9758 0.9424 0.9758 949,594 +0.03(+3.35%)
Feb 13, 2002 0.9256 0.9479 0.9256 0.9442 554,154 +0.02(+2.01%)
Feb 12, 2002 0.9256 0.9312 0.9256 0.9256 110,292 +0.00(+0.00%)
Feb 11, 2002 0.9312 0.9312 0.9219 0.9256 473,452 +0.00(+0.40%)
Feb 08, 2002 0.9293 0.9293 0.9219 0.9219 529,943 -0.01(-1.00%)
Feb 07, 2002 0.9386 0.9386 0.9293 0.9312 694,037 -0.01(-1.38%)
Feb 06, 2002 0.9405 0.9457 0.9386 0.9442 645,616 +0.00(+0.40%)
Feb 05, 2002 0.9182 0.9405 0.9182 0.9405 965,734 +0.02(+2.22%)
Feb 04, 2002 0.9015 0.9256 0.8996 0.9201 449,241 +0.02(+1.85%)
Feb 01, 2002 0.9070 0.9089 0.9033 0.9033 174,854 -0.03(-3.57%)
Jan 31, 2002 0.9405 0.9405 0.9256 0.9368 473,452 +0.03(+3.15%)
Jan 30, 2002 0.9052 0.9108 0.9033 0.9082 4,742,591 -0.01(-0.89%)
Jan 29, 2002 0.9405 0.9409 0.9163 0.9163 1,170,179 -0.03(-3.33%)
Jan 28, 2002 0.9405 0.9487 0.9405 0.9479 3,187,731 +0.00(+0.39%)
Jan 25, 2002 0.9479 0.9479 0.9386 0.9442 287,837 -0.01(-0.97%)
Jan 24, 2002 0.9628 0.9628 0.9535 0.9535 164,094 -0.03(-3.21%)
Jan 23, 2002 0.9706 0.9851 0.9665 0.9851 5,797,098 +0.01(+1.53%)
Jan 22, 2002 0.9777 0.9777 0.9702 0.9702 1,447,257 -0.01(-0.57%)
Jan 21, 2002 0.9814 0.9814 0.9665 0.9758 710,178 +0.00(+0.00%)
Jan 18, 2002 0.9814 0.9814 0.9665 0.9758 710,178 +0.00(+0.19%)
Jan 17, 2002 0.9647 0.9740 0.9628 0.9740 2,698,139 +0.02(+1.95%)
Jan 16, 2002 0.9468 0.9591 0.9461 0.9554 3,935,570 -0.01(-1.15%)
Jan 15, 2002 0.9572 0.9706 0.9572 0.9665 13,719,351 +0.02(+1.96%)
Jan 14, 2002 0.9368 0.9479 0.9293 0.9479 6,932,307 -0.01(-0.97%)
Jan 11, 2002 0.9405 0.9621 0.9405 0.9572 3,607,382 +0.03(+3.00%)
Jan 10, 2002 0.9479 0.9479 0.9293 0.9293 1,657,082 -0.03(-3.47%)
Jan 09, 2002 0.9665 0.9740 0.9628 0.9628 1,401,525 +0.01(+0.78%)
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.