Skip to main content

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

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 0.7317 0.7451 0.7317 0.7373 5,855,879 +0.02(+2.86%)
Jun 27, 2002 0.7186 0.7223 0.7137 0.7167 2,662,737 +0.03(+3.78%)
Jun 26, 2002 0.6906 0.7093 0.6794 0.6906 2,593,088 -0.03(-4.64%)
Jun 25, 2002 0.7298 0.7503 0.7123 0.7242 5,882,667 +0.02(+3.19%)
Jun 21, 2002 0.7223 0.7317 0.6962 0.7018 13,635,144 -0.03(-4.57%)
Jun 20, 2002 0.7970 0.7970 0.7354 0.7354 11,178,675 -0.06(-7.16%)
Jun 19, 2002 0.8101 0.8321 0.7921 0.7921 1,818,912 -0.02(-2.88%)
Jun 18, 2002 0.8437 0.8437 0.8157 0.8157 792,927 -0.01(-0.77%)
Jun 17, 2002 0.7929 0.8272 0.7914 0.8220 3,131,529 +0.03(+3.62%)
Jun 14, 2002 0.8157 0.8157 0.7727 0.7933 4,162,871 -0.01(-1.53%)
Jun 12, 2002 0.8269 0.8437 0.7992 0.8056 3,407,446 -0.04(-5.14%)
Jun 11, 2002 0.8941 0.8952 0.8437 0.8493 7,693,543 -0.05(-5.44%)
Jun 10, 2002 0.8847 0.8982 0.8765 0.8982 2,823,466 +0.03(+3.93%)
Jun 07, 2002 0.8399 0.8679 0.8213 0.8642 6,024,644 +0.02(+2.07%)
Jun 06, 2002 0.8731 0.8735 0.8437 0.8466 7,918,563 -0.05(-6.09%)
Jun 05, 2002 0.9127 0.9183 0.8941 0.9015 4,010,179 -0.08(-8.52%)
May 31, 2002 1.004 1.004 0.9818 0.9855 5,239,753 +0.02(+2.29%)
May 28, 2002 0.9642 0.9668 0.9620 0.9635 1,251,004 +0.01(+1.45%)
May 27, 2002 0.9426 0.9500 0.9370 0.9497 1,730,511 +0.00(+0.00%)
May 24, 2002 0.9426 0.9500 0.9370 0.9497 1,730,511 +0.02(+2.58%)
May 23, 2002 0.9295 0.9407 0.9079 0.9258 3,503,883 -0.01(-1.00%)
May 22, 2002 0.9594 0.9706 0.9340 0.9351 1,979,640 -0.03(-3.28%)
May 21, 2002 0.9799 0.9874 0.9612 0.9668 5,529,064 -0.01(-1.48%)
May 20, 2002 1.002 1.003 0.9803 0.9814 4,125,367 -0.02(-1.72%)
May 17, 2002 1.018 1.018 0.9967 0.9986 1,459,951 -0.02(-1.87%)
May 16, 2002 1.003 1.019 1.003 1.018 1,655,504 +0.05(+4.85%)
May 15, 2002 0.9295 0.9855 0.9295 0.9706 8,357,888 +0.03(+3.26%)
May 14, 2002 0.9105 0.9444 0.9101 0.9400 2,697,562 +0.03(+3.41%)
May 13, 2002 0.9370 0.9418 0.9053 0.9090 1,960,889 -0.03(-2.79%)
May 10, 2002 0.9385 0.9407 0.9221 0.9351 2,461,826 -0.00(-0.20%)
May 09, 2002 0.9911 0.9911 0.9370 0.9370 2,017,144 -0.07(-7.04%)
May 08, 2002 0.9982 1.009 0.9900 1.008 5,437,985 +0.01(+0.78%)
May 07, 2002 1.001 1.007 0.9911 1.000 3,080,631 +0.01(+1.13%)
May 06, 2002 0.9706 0.9889 0.9612 0.9889 9,622,286 -0.01(-1.34%)
May 03, 2002 1.045 1.045 0.9855 1.002 12,638,627 -0.04(-4.11%)
May 02, 2002 1.096 1.096 1.033 1.045 3,621,751 -0.05(-4.60%)
May 01, 2002 1.107 1.107 1.090 1.096 760,782 -0.01(-0.51%)
Apr 30, 2002 1.114 1.114 1.101 1.101 10,583,979 -0.01(-1.17%)
Apr 29, 2002 1.116 1.117 1.105 1.114 3,886,953 -0.01(-0.67%)
Apr 26, 2002 1.125 1.131 1.119 1.122 5,550,495 -0.00(-0.33%)
Apr 25, 2002 1.156 1.156 1.124 1.125 2,863,648 -0.03(-2.62%)
Apr 24, 2002 1.155 1.157 1.148 1.156 3,289,579 +0.01(+0.85%)
Apr 23, 2002 1.155 1.161 1.146 1.146 135,815,680 -0.01(-1.29%)
Apr 22, 2002 1.153 1.161 1.146 1.161 9,579,425 -0.01(-0.64%)
Apr 19, 2002 1.170 1.176 1.165 1.168 7,763,192 -0.01(-0.57%)
Apr 18, 2002 1.176 1.180 1.165 1.175 8,175,729 -0.01(-0.63%)
Apr 17, 2002 1.178 1.200 1.177 1.183 3,206,535 +0.00(+0.06%)
Apr 16, 2002 1.200 1.202 1.172 1.182 7,465,844 -0.01(-1.06%)
Apr 15, 2002 1.221 1.221 1.172 1.195 4,302,169 -0.03(-2.74%)
Apr 12, 2002 1.236 1.236 1.221 1.228 2,518,081 -0.02(-1.23%)
Apr 11, 2002 1.237 1.258 1.237 1.243 10,589,337 +0.00(+0.03%)
Apr 10, 2002 1.198 1.250 1.196 1.243 4,845,967 +0.04(+3.26%)
Apr 09, 2002 1.180 1.213 1.180 1.204 4,302,169 +0.03(+2.38%)
Apr 08, 2002 1.172 1.181 1.167 1.176 2,807,393 -0.01(-0.47%)
Apr 05, 2002 1.180 1.181 1.167 1.181 683,096 +0.01(+0.48%)
Apr 04, 2002 1.149 1.176 1.148 1.176 8,095,364 +0.03(+2.94%)
Apr 03, 2002 1.174 1.174 1.142 1.142 10,474,148 -0.03(-2.83%)
Apr 02, 2002 1.178 1.196 1.168 1.176 4,286,096 -0.01(-0.51%)
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.