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 )

2.720 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Mar 29, 2002 1.134 1.137 1.121 1.127 3,577,622 +0.00(+0.00%)
Mar 28, 2002 1.134 1.137 1.121 1.127 2,820,197 -0.01(-0.89%)
Mar 27, 2002 1.132 1.137 1.127 1.137 1,670,631 +0.00(+0.43%)
Mar 26, 2002 1.108 1.132 1.108 1.132 205,202,960 +0.03(+3.05%)
Mar 25, 2002 1.117 1.122 1.095 1.098 3,752,206 -0.03(-2.64%)
Mar 22, 2002 1.136 1.145 1.124 1.128 11,339,881 -0.03(-2.23%)
Mar 21, 2002 1.154 1.162 1.148 1.154 5,868,697 -0.02(-1.31%)
Mar 20, 2002 1.152 1.173 1.152 1.169 16,913,130 +0.01(+1.06%)
Mar 19, 2002 1.134 1.178 1.134 1.157 16,698,257 +0.01(+1.04%)
Mar 18, 2002 1.124 1.149 1.114 1.145 5,535,645 +0.04(+3.19%)
Mar 15, 2002 1.095 1.120 1.095 1.109 2,524,748 +0.01(+0.81%)
Mar 14, 2002 1.102 1.106 1.098 1.101 749,366 +0.02(+1.41%)
Mar 13, 2002 1.077 1.093 1.075 1.085 3,805,924 +0.01(+0.69%)
Mar 12, 2002 1.043 1.078 1.041 1.078 2,385,081 +0.03(+3.03%)
Mar 11, 2002 1.067 1.068 1.046 1.046 1,445,015 -0.02(-2.33%)
Mar 08, 2002 1.073 1.086 1.063 1.071 977,668 +0.01(+0.63%)
Mar 07, 2002 1.083 1.085 1.057 1.064 5,669,940 -0.00(-0.10%)
Mar 06, 2002 1.054 1.066 1.038 1.066 2,605,325 -0.00(-0.45%)
Mar 05, 2002 1.095 1.102 1.061 1.070 4,713,759 -0.03(-3.04%)
Mar 04, 2002 1.098 1.109 1.085 1.104 1,573,939 +0.00(+0.17%)
Mar 01, 2002 1.096 1.102 1.087 1.102 4,313,560 +0.01(+0.51%)
Feb 28, 2002 1.098 1.104 1.095 1.096 1,590,054 -0.00(-0.17%)
Feb 27, 2002 1.093 1.098 1.080 1.098 1,880,131 +0.01(+0.68%)
Feb 26, 2002 1.072 1.095 1.054 1.091 4,195,380 +0.02(+1.74%)
Feb 25, 2002 1.028 1.072 1.028 1.072 1,533,650 +0.06(+5.88%)
Feb 22, 2002 1.005 1.013 1.005 1.013 1,410,098 +0.01(+1.11%)
Feb 21, 2002 0.9885 1.005 0.9810 1.002 1,587,368 +0.01(+1.36%)
Feb 20, 2002 0.9624 0.9885 0.9583 0.9881 2,025,170 +0.02(+1.72%)
Feb 19, 2002 0.9699 0.9814 0.9650 0.9714 480,776 -0.01(-0.80%)
Feb 18, 2002 0.9568 0.9889 0.9568 0.9792 3,043,127 +0.00(+0.00%)
Feb 15, 2002 0.9568 0.9889 0.9568 0.9792 22,830,174 +0.00(+0.19%)
Feb 14, 2002 0.9505 0.9773 0.9438 0.9773 948,123 +0.03(+3.35%)
Feb 13, 2002 0.9271 0.9494 0.9271 0.9457 553,295 +0.02(+2.01%)
Feb 12, 2002 0.9271 0.9326 0.9271 0.9271 110,122 +0.00(+0.00%)
Feb 11, 2002 0.9326 0.9326 0.9233 0.9271 472,718 +0.00(+0.40%)
Feb 08, 2002 0.9308 0.9308 0.9233 0.9233 529,122 -0.01(-1.00%)
Feb 07, 2002 0.9401 0.9401 0.9308 0.9326 692,962 -0.01(-1.38%)
Feb 06, 2002 0.9420 0.9472 0.9401 0.9457 644,616 +0.00(+0.40%)
Feb 05, 2002 0.9196 0.9420 0.9196 0.9420 964,239 +0.02(+2.22%)
Feb 04, 2002 0.9029 0.9271 0.9010 0.9215 448,545 +0.02(+1.85%)
Feb 01, 2002 0.9084 0.9103 0.9047 0.9047 174,583 -0.03(-3.57%)
Jan 31, 2002 0.9420 0.9420 0.9271 0.9382 472,718 +0.03(+3.15%)
Jan 30, 2002 0.9066 0.9122 0.9047 0.9096 4,735,246 -0.01(-0.89%)
Jan 29, 2002 0.9420 0.9423 0.9178 0.9178 1,168,367 -0.03(-3.33%)
Jan 28, 2002 0.9420 0.9501 0.9420 0.9494 3,182,794 +0.00(+0.39%)
Jan 25, 2002 0.9494 0.9494 0.9401 0.9457 287,391 -0.01(-0.97%)
Jan 24, 2002 0.9643 0.9643 0.9550 0.9550 163,840 -0.03(-3.21%)
Jan 23, 2002 0.9721 0.9866 0.9680 0.9866 5,788,120 +0.01(+1.53%)
Jan 22, 2002 0.9792 0.9792 0.9717 0.9717 1,445,015 -0.01(-0.57%)
Jan 21, 2002 0.9829 0.9829 0.9680 0.9773 709,078 +0.00(+0.00%)
Jan 18, 2002 0.9829 0.9829 0.9680 0.9773 709,078 +0.00(+0.19%)
Jan 17, 2002 0.9662 0.9755 0.9643 0.9755 2,693,960 +0.02(+1.95%)
Jan 16, 2002 0.9483 0.9606 0.9475 0.9568 3,929,475 -0.01(-1.15%)
Jan 15, 2002 0.9587 0.9721 0.9587 0.9680 13,698,104 +0.02(+1.96%)
Jan 14, 2002 0.9382 0.9494 0.9308 0.9494 6,921,571 -0.01(-0.97%)
Jan 11, 2002 0.9420 0.9635 0.9420 0.9587 3,601,795 +0.03(+3.00%)
Jan 10, 2002 0.9494 0.9494 0.9308 0.9308 1,654,516 -0.03(-3.47%)
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.