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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 30, 2002 0.6327 0.6566 0.6327 0.6493 4,027,764 +0.03(+4.21%)
Aug 29, 2002 0.5934 0.6281 0.5838 0.6231 2,706,803 +0.01(+1.95%)
Aug 28, 2002 0.6165 0.6165 0.6069 0.6111 2,179,975 -0.01(-1.86%)
Aug 27, 2002 0.6100 0.6358 0.6069 0.6227 9,332,372 +0.02(+3.46%)
Aug 26, 2002 0.5799 0.6019 0.5799 0.6019 12,911,165 +0.03(+5.04%)
Aug 23, 2002 0.5684 0.5799 0.5645 0.5730 3,228,440 +0.00(+0.13%)
Aug 22, 2002 0.5595 0.5722 0.5506 0.5722 13,549,587 +0.01(+1.02%)
Aug 21, 2002 0.5606 0.5734 0.5587 0.5664 25,547,238 +0.01(+1.38%)
Aug 20, 2002 0.5606 0.5637 0.5556 0.5587 90,832,320 +0.02(+3.20%)
Aug 16, 2002 0.5160 0.5472 0.5160 0.5414 6,488,023 +0.03(+6.36%)
Aug 15, 2002 0.5356 0.5433 0.5090 0.5090 8,509,691 -0.02(-3.79%)
Aug 14, 2002 0.5368 0.5472 0.5029 0.5291 6,615,188 -0.01(-1.01%)
Aug 13, 2002 0.5317 0.5549 0.5202 0.5344 10,746,761 -0.03(-4.54%)
Aug 12, 2002 0.6161 0.6161 0.5549 0.5599 9,438,776 -0.06(-9.75%)
Aug 07, 2002 0.5973 0.6208 0.5965 0.6204 5,429,177 +0.04(+7.12%)
Aug 06, 2002 0.5560 0.5834 0.5483 0.5791 11,989,866 +0.03(+4.52%)
Aug 05, 2002 0.5757 0.5818 0.5537 0.5541 8,950,876 -0.03(-5.21%)
Aug 02, 2002 0.5645 0.5907 0.5599 0.5845 14,136,104 +0.05(+9.14%)
Aug 01, 2002 0.5009 0.5356 0.4790 0.5356 7,248,419 +0.04(+8.59%)
Jul 31, 2002 0.5029 0.5055 0.4582 0.4932 6,597,021 -0.00(-0.31%)
Jul 30, 2002 0.5260 0.5279 0.4528 0.4948 45,608,204 -0.03(-6.14%)
Jul 29, 2002 0.5703 0.5703 0.5106 0.5271 8,862,639 -0.03(-5.00%)
Jul 26, 2002 0.6030 0.6030 0.5549 0.5549 7,365,203 -0.05(-7.93%)
Jul 25, 2002 0.6589 0.6589 0.6011 0.6026 6,376,429 -0.07(-10.37%)
Jul 24, 2002 0.6454 0.6743 0.6396 0.6724 5,174,847 -0.01(-0.85%)
Jul 23, 2002 0.7225 0.7244 0.6782 0.6782 3,189,512 -0.05(-7.37%)
Jul 22, 2002 0.7475 0.7572 0.7321 0.7321 3,737,101 -0.03(-4.52%)
Jul 19, 2002 0.7707 0.7784 0.7626 0.7668 4,336,594 +0.00(+0.25%)
Jul 17, 2002 0.7456 0.7649 0.7456 0.7649 2,971,514 +0.00(+0.51%)
Jul 12, 2002 0.7321 0.7610 0.7321 0.7610 3,384,152 +0.03(+4.61%)
Jul 11, 2002 0.7017 0.7275 0.6936 0.7275 22,933,864 +0.03(+3.68%)
Jul 10, 2002 0.7248 0.7248 0.7013 0.7017 1,624,600 -0.02(-2.10%)
Jul 09, 2002 0.7167 0.7244 0.7152 0.7167 4,219,810 +0.00(+0.27%)
Jul 08, 2002 0.7129 0.7225 0.7129 0.7148 695,516 -0.01(-1.07%)
Jul 05, 2002 0.7140 0.7263 0.7140 0.7225 243,949 +0.01(+1.35%)
Jul 04, 2002 0.7206 0.7421 0.7129 0.7129 12,005,437 +0.00(+0.00%)
Jul 03, 2002 0.7206 0.7421 0.7129 0.7129 12,005,437 -0.01(-1.18%)
Jul 02, 2002 0.7167 0.7437 0.7098 0.7213 10,391,217 -0.03(-3.51%)
Jul 01, 2002 0.7514 0.7525 0.7321 0.7475 3,903,194 -0.01(-1.77%)
Jun 28, 2002 0.7552 0.7691 0.7552 0.7610 5,673,127 +0.02(+2.86%)
Jun 27, 2002 0.7418 0.7456 0.7367 0.7398 2,579,637 +0.03(+3.78%)
Jun 26, 2002 0.7129 0.7321 0.7013 0.7129 2,512,162 -0.03(-4.64%)
Jun 25, 2002 0.7533 0.7745 0.7352 0.7475 5,699,079 +0.02(+3.19%)
Jun 21, 2002 0.7456 0.7552 0.7186 0.7244 13,209,614 -0.03(-4.57%)
Jun 20, 2002 0.8227 0.8227 0.7591 0.7591 10,829,808 -0.06(-7.16%)
Jun 19, 2002 0.8362 0.8589 0.8177 0.8177 1,762,147 -0.02(-2.88%)
Jun 18, 2002 0.8708 0.8708 0.8419 0.8419 768,181 -0.01(-0.77%)
Jun 17, 2002 0.8184 0.8539 0.8169 0.8485 3,033,799 +0.03(+3.62%)
Jun 14, 2002 0.8419 0.8419 0.7976 0.8188 4,032,955 -0.01(-1.53%)
Jun 12, 2002 0.8535 0.8708 0.8250 0.8315 3,301,106 -0.05(-5.14%)
Jun 11, 2002 0.9229 0.9240 0.8708 0.8766 7,453,440 -0.05(-5.44%)
Jun 10, 2002 0.9132 0.9271 0.9047 0.9271 2,735,350 +0.04(+3.93%)
Jun 07, 2002 0.8670 0.8959 0.8477 0.8920 5,836,625 +0.02(+2.07%)
Jun 06, 2002 0.9013 0.9017 0.8708 0.8739 7,671,438 -0.06(-6.09%)
Jun 05, 2002 0.9421 0.9479 0.9229 0.9306 3,885,028 -0.09(-8.52%)
May 31, 2002 1.037 1.037 1.013 1.017 5,076,229 +0.02(+2.29%)
May 28, 2002 0.9953 0.9980 0.9930 0.9945 1,211,962 +0.01(+1.45%)
May 27, 2002 0.9729 0.9807 0.9672 0.9803 1,676,505 +0.00(+0.00%)
May 24, 2002 0.9729 0.9807 0.9672 0.9803 1,676,505 +0.02(+2.58%)
May 23, 2002 0.9595 0.9710 0.9371 0.9556 3,394,533 -0.01(-1.00%)
May 22, 2002 0.9903 1.002 0.9641 0.9652 1,917,859 -0.03(-3.28%)
May 21, 2002 1.011 1.019 0.9922 0.9980 5,356,511 -0.02(-1.48%)
May 20, 2002 1.035 1.035 1.012 1.013 3,996,622 -0.02(-1.72%)
May 17, 2002 1.050 1.050 1.029 1.031 1,414,389 -0.02(-1.87%)
May 16, 2002 1.036 1.052 1.036 1.050 1,603,839 +0.05(+4.85%)
May 15, 2002 0.9595 1.017 0.9595 1.002 8,097,052 +0.03(+3.26%)
May 14, 2002 0.9398 0.9749 0.9394 0.9702 2,613,375 +0.03(+3.41%)
May 13, 2002 0.9672 0.9722 0.9344 0.9383 1,899,693 -0.03(-2.79%)
May 10, 2002 0.9687 0.9710 0.9518 0.9652 2,384,997 -0.00(-0.20%)
May 09, 2002 1.023 1.023 0.9672 0.9672 1,954,192 -0.07(-7.04%)
May 08, 2002 1.030 1.042 1.022 1.040 5,268,274 +0.01(+0.78%)
May 07, 2002 1.033 1.040 1.023 1.032 2,984,490 +0.01(+1.13%)
May 06, 2002 1.002 1.021 0.9922 1.021 9,321,991 -0.01(-1.34%)
May 03, 2002 1.079 1.079 1.017 1.035 12,244,197 -0.04(-4.11%)
May 02, 2002 1.131 1.131 1.066 1.079 3,508,722 -0.05(-4.60%)
May 01, 2002 1.142 1.142 1.125 1.131 737,039 -0.01(-0.51%)
Apr 30, 2002 1.150 1.150 1.137 1.137 10,253,671 -0.01(-1.17%)
Apr 29, 2002 1.152 1.153 1.141 1.150 3,765,648 -0.01(-0.66%)
Apr 26, 2002 1.162 1.168 1.155 1.158 5,377,273 -0.00(-0.33%)
Apr 25, 2002 1.193 1.193 1.160 1.162 2,774,278 -0.03(-2.62%)
Apr 24, 2002 1.193 1.194 1.185 1.193 3,186,916 +0.01(+0.85%)
Apr 23, 2002 1.192 1.198 1.183 1.183 131,577,104 -0.02(-1.29%)
Apr 22, 2002 1.191 1.198 1.183 1.198 9,280,468 -0.01(-0.64%)
Apr 19, 2002 1.208 1.214 1.202 1.206 7,520,916 -0.01(-0.57%)
Apr 18, 2002 1.214 1.218 1.202 1.213 7,920,578 -0.01(-0.63%)
Apr 17, 2002 1.216 1.239 1.215 1.221 3,106,465 +0.00(+0.06%)
Apr 16, 2002 1.239 1.240 1.210 1.220 7,232,848 -0.01(-1.06%)
Apr 15, 2002 1.260 1.260 1.210 1.233 4,167,905 -0.03(-2.74%)
Apr 12, 2002 1.275 1.275 1.260 1.268 2,439,496 -0.02(-1.23%)
Apr 11, 2002 1.277 1.298 1.277 1.284 10,258,862 +0.00(+0.03%)
Apr 10, 2002 1.237 1.290 1.235 1.283 4,694,733 +0.04(+3.26%)
Apr 09, 2002 1.218 1.252 1.218 1.243 4,167,905 +0.03(+2.38%)
Apr 08, 2002 1.210 1.220 1.204 1.214 2,719,779 -0.01(-0.47%)
Apr 05, 2002 1.218 1.220 1.205 1.220 661,778 +0.01(+0.48%)
Apr 04, 2002 1.186 1.214 1.185 1.214 7,842,722 +0.03(+2.94%)
Apr 03, 2002 1.211 1.211 1.179 1.179 10,147,268 -0.03(-2.83%)
Apr 02, 2002 1.216 1.235 1.206 1.213 4,152,334 -0.01(-0.51%)
Apr 01, 2002 1.166 1.223 1.166 1.220 2,527,733 +0.05(+4.59%)
Mar 29, 2002 1.173 1.177 1.160 1.166 3,456,818 +0.00(+0.00%)
Mar 28, 2002 1.173 1.177 1.160 1.166 2,724,969 -0.01(-0.88%)
Mar 27, 2002 1.171 1.176 1.166 1.176 1,614,220 +0.01(+0.43%)
Mar 26, 2002 1.146 1.171 1.146 1.171 198,273,984 +0.03(+3.05%)
Mar 25, 2002 1.156 1.161 1.133 1.137 3,625,507 -0.03(-2.64%)
Mar 22, 2002 1.175 1.185 1.164 1.168 10,956,973 -0.03(-2.23%)
Mar 21, 2002 1.194 1.202 1.188 1.194 5,670,532 -0.02(-1.31%)
Mar 20, 2002 1.193 1.214 1.193 1.210 16,342,032 +0.01(+1.06%)
Mar 19, 2002 1.173 1.220 1.173 1.197 16,134,415 +0.01(+1.04%)
Mar 18, 2002 1.164 1.189 1.153 1.185 5,348,726 +0.04(+3.19%)
Mar 15, 2002 1.133 1.159 1.133 1.148 2,439,496 +0.01(+0.81%)
Mar 14, 2002 1.141 1.144 1.137 1.139 724,063 +0.02(+1.41%)
Mar 13, 2002 1.115 1.132 1.112 1.123 3,677,411 +0.01(+0.69%)
Mar 12, 2002 1.079 1.116 1.077 1.116 2,304,545 +0.03(+3.03%)
Mar 11, 2002 1.104 1.105 1.083 1.083 1,396,222 -0.03(-2.33%)
Mar 08, 2002 1.111 1.124 1.100 1.109 944,656 +0.01(+0.63%)
Mar 07, 2002 1.121 1.123 1.094 1.102 5,478,486 -0.00(-0.10%)
Mar 06, 2002 1.090 1.103 1.074 1.103 2,517,352 -0.01(-0.45%)
Mar 05, 2002 1.134 1.141 1.098 1.108 4,554,592 -0.03(-3.04%)
Mar 04, 2002 1.137 1.148 1.123 1.142 1,520,792 +0.00(+0.17%)
Mar 01, 2002 1.135 1.141 1.125 1.141 4,167,905 +0.01(+0.51%)
Feb 28, 2002 1.137 1.142 1.133 1.135 1,536,363 -0.00(-0.17%)
Feb 27, 2002 1.131 1.137 1.117 1.137 1,816,646 +0.01(+0.68%)
Feb 26, 2002 1.110 1.133 1.090 1.129 4,053,716 +0.02(+1.74%)
Feb 25, 2002 1.064 1.110 1.064 1.110 1,481,864 +0.06(+5.88%)
Feb 22, 2002 1.040 1.048 1.040 1.048 1,362,484 +0.01(+1.12%)
Feb 21, 2002 1.023 1.040 1.015 1.037 1,533,768 +0.01(+1.36%)
Feb 20, 2002 0.9961 1.023 0.9918 1.023 1,956,787 +0.02(+1.72%)
Feb 19, 2002 1.004 1.016 0.9988 1.005 464,542 -0.01(-0.80%)
Feb 18, 2002 0.9903 1.023 0.9903 1.013 2,940,372 +0.00(+0.00%)
Feb 15, 2002 0.9903 1.023 0.9903 1.013 22,059,278 +0.00(+0.19%)
Feb 14, 2002 0.9837 1.011 0.9768 1.011 916,108 +0.03(+3.35%)
Feb 13, 2002 0.9595 0.9826 0.9595 0.9787 534,613 +0.02(+2.01%)
Feb 12, 2002 0.9595 0.9652 0.9595 0.9595 106,403 +0.00(+0.00%)
Feb 11, 2002 0.9652 0.9652 0.9556 0.9595 456,756 +0.00(+0.40%)
Feb 08, 2002 0.9633 0.9633 0.9556 0.9556 511,256 -0.01(-1.00%)
Feb 07, 2002 0.9729 0.9729 0.9633 0.9652 669,563 -0.01(-1.38%)
Feb 06, 2002 0.9749 0.9803 0.9729 0.9787 622,850 +0.00(+0.40%)
Feb 05, 2002 0.9518 0.9749 0.9518 0.9749 931,680 +0.02(+2.22%)
Feb 04, 2002 0.9344 0.9595 0.9325 0.9537 433,399 +0.02(+1.85%)
Feb 01, 2002 0.9402 0.9421 0.9363 0.9363 168,688 -0.03(-3.57%)
Jan 31, 2002 0.9749 0.9749 0.9595 0.9710 456,756 +0.03(+3.15%)
Jan 30, 2002 0.9383 0.9440 0.9363 0.9414 4,575,353 -0.01(-0.89%)
Jan 29, 2002 0.9749 0.9753 0.9498 0.9498 1,128,916 -0.03(-3.33%)
Jan 28, 2002 0.9749 0.9833 0.9749 0.9826 3,075,322 +0.00(+0.39%)
Jan 25, 2002 0.9826 0.9826 0.9729 0.9787 277,687 -0.01(-0.97%)
Jan 24, 2002 0.9980 0.9980 0.9884 0.9884 158,307 -0.03(-3.21%)
Jan 23, 2002 1.006 1.021 1.002 1.021 5,592,675 +0.02(+1.53%)
Jan 22, 2002 1.013 1.013 1.006 1.006 1,396,222 -0.01(-0.57%)
Jan 21, 2002 1.017 1.017 1.002 1.011 685,135 +0.00(+0.00%)
Jan 18, 2002 1.017 1.017 1.002 1.011 685,135 +0.00(+0.19%)
Jan 17, 2002 0.9999 1.010 0.9980 1.010 2,602,994 +0.02(+1.95%)
Jan 16, 2002 0.9814 0.9941 0.9807 0.9903 3,796,791 -0.01(-1.15%)
Jan 15, 2002 0.9922 1.006 0.9922 1.002 13,235,567 +0.02(+1.96%)
Jan 14, 2002 0.9710 0.9826 0.9633 0.9826 6,687,854 -0.01(-0.97%)
Jan 11, 2002 0.9749 0.9972 0.9749 0.9922 3,480,175 +0.03(+3.00%)
Jan 10, 2002 0.9826 0.9826 0.9633 0.9633 1,598,648 -0.03(-3.47%)
Jan 09, 2002 1.002 1.010 0.9980 0.9980 1,352,104 +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.