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 )

2.580 -0.020 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 27, 2004 0.9147 0.9430 0.9147 0.9430 6,048,871 +0.03(+3.60%)
Feb 26, 2004 0.9211 0.9211 0.9043 0.9103 5,538,531 -0.02(-2.36%)
Feb 25, 2004 0.8917 0.9464 0.8917 0.9322 5,801,759 +0.04(+3.94%)
Feb 24, 2004 0.8935 0.8969 0.8786 0.8969 3,309,151 +0.00(+0.38%)
Feb 23, 2004 0.9084 0.9151 0.8935 0.8935 1,345,685 -0.01(-1.64%)
Feb 20, 2004 0.8377 0.9196 0.8369 0.9084 17,150,106 +0.02(+2.09%)
Feb 19, 2004 0.9218 0.9270 0.8723 0.8898 10,402,876 -0.05(-5.35%)
Feb 18, 2004 0.9587 0.9624 0.9233 0.9401 7,845,804 -0.02(-1.71%)
Feb 17, 2004 0.9456 0.9602 0.9375 0.9564 5,141,003 +0.01(+0.55%)
Feb 13, 2004 0.9605 0.9605 0.9382 0.9512 4,509,793 -0.01(-0.97%)
Feb 12, 2004 0.9531 0.9706 0.9475 0.9605 5,879,653 +0.01(+1.18%)
Feb 11, 2004 0.8980 0.9661 0.8976 0.9494 7,013,144 +0.04(+4.38%)
Feb 10, 2004 0.9077 0.9144 0.8950 0.9095 5,581,507 +0.01(+0.66%)
Feb 09, 2004 0.8976 0.9077 0.8935 0.9036 2,554,385 +0.00(+0.50%)
Feb 06, 2004 0.8589 0.9002 0.8578 0.8991 4,829,427 +0.04(+4.14%)
Feb 05, 2004 0.8801 0.8991 0.8488 0.8634 6,040,813 -0.04(-4.17%)
Feb 04, 2004 0.9211 0.9214 0.8935 0.9010 8,536,106 -0.04(-4.16%)
Feb 03, 2004 0.9419 0.9445 0.9278 0.9401 5,879,653 -0.02(-2.55%)
Feb 02, 2004 0.9159 0.9680 0.8745 0.9646 10,107,416 +0.02(+2.61%)
Jan 30, 2004 0.9401 0.9561 0.9121 0.9401 4,638,721 -0.01(-1.14%)
Jan 29, 2004 0.9624 0.9624 0.9047 0.9509 13,980,627 -0.01(-1.39%)
Jan 28, 2004 1.019 1.028 0.9609 0.9643 2,844,473 -0.06(-6.23%)
Jan 27, 2004 1.003 1.029 1.003 1.028 4,509,793 +0.00(+0.25%)
Jan 26, 2004 0.9859 1.029 0.9859 1.026 4,515,165 +0.04(+4.20%)
Jan 23, 2004 0.9747 0.9877 0.9747 0.9844 1,678,749 +0.01(+0.53%)
Jan 22, 2004 0.9885 0.9940 0.9706 0.9792 10,421,678 +0.01(+0.80%)
Jan 21, 2004 0.9698 0.9765 0.9587 0.9713 7,174,304 -0.03(-2.65%)
Jan 20, 2004 0.9944 1.002 0.9862 0.9978 6,677,394 +0.01(+0.53%)
Jan 16, 2004 0.9903 1.001 0.9803 0.9926 7,061,492 -0.01(-0.52%)
Jan 15, 2004 0.9847 1.011 0.9847 0.9978 6,293,296 -0.01(-1.03%)
Jan 14, 2004 1.021 1.024 0.9866 1.008 15,315,569 -0.01(-1.17%)
Jan 13, 2004 1.022 1.031 1.010 1.020 8,941,692 -0.01(-1.26%)
Jan 12, 2004 1.020 1.039 1.018 1.033 8,307,796 +0.02(+2.21%)
Jan 09, 2004 1.005 1.022 1.001 1.011 3,913,501 +0.01(+1.12%)
Jan 08, 2004 0.9918 1.005 0.9911 0.9996 2,916,995 -0.00(-0.19%)
Jan 07, 2004 1.013 1.020 1.002 1.001 3,177,537 -0.02(-1.90%)
Jan 06, 2004 1.020 1.024 1.001 1.021 3,378,987 -0.01(-0.90%)
Jan 05, 2004 0.9866 1.039 0.9866 1.030 7,010,458 +0.05(+5.21%)
Jan 02, 2004 0.9792 0.9918 0.9754 0.9792 1,958,093 -0.00(-0.42%)
Dec 31, 2003 0.9792 0.9866 0.9762 0.9832 1,243,617 +0.00(+0.42%)
Dec 30, 2003 0.9959 0.9959 0.9754 0.9792 3,865,153 -0.02(-1.72%)
Dec 29, 2003 0.9695 1.000 0.9803 0.9963 3,220,513 +0.03(+2.76%)
Dec 26, 2003 0.9758 0.9810 0.9676 0.9695 1,251,675 +0.01(+1.28%)
Dec 24, 2003 0.9579 0.9643 0.9572 0.9572 273,971 -0.01(-1.00%)
Dec 23, 2003 0.9590 0.9665 0.9550 0.9669 5,823,247 +0.02(+2.65%)
Dec 22, 2003 0.9259 0.9449 0.9218 0.9419 4,136,439 +0.02(+2.02%)
Dec 19, 2003 0.9181 0.9341 0.9181 0.9233 2,986,831 +0.01(+1.14%)
Dec 18, 2003 0.8984 0.9241 0.8924 0.9129 10,010,720 +0.02(+2.17%)
Dec 17, 2003 0.8786 0.9084 0.8786 0.8935 6,400,736 +0.02(+2.35%)
Dec 16, 2003 0.8745 0.8786 0.8615 0.8730 4,386,237 -0.01(-1.05%)
Dec 15, 2003 0.9025 0.9066 0.8786 0.8824 9,484,264 -0.00(-0.21%)
Dec 12, 2003 0.8991 0.8991 0.8842 0.8842 6,317,470 -0.01(-1.66%)
Dec 11, 2003 0.8976 0.9140 0.8939 0.8991 11,181,816 +0.02(+2.46%)
Dec 10, 2003 0.9039 0.9069 0.8742 0.8775 30,786,926 -0.03(-2.80%)
Dec 09, 2003 0.8954 0.9025 0.8954 0.9028 12,436,178 +0.01(+0.75%)
Dec 08, 2003 0.8917 0.8969 0.8898 0.8961 4,262,681 +0.00(+0.00%)
Dec 05, 2003 0.8805 0.8984 0.8723 0.8961 4,415,783 +0.02(+2.86%)
Dec 04, 2003 0.8801 0.8805 0.8671 0.8712 12,495,270 -0.01(-1.27%)
Dec 03, 2003 0.8749 0.9010 0.8749 0.8824 67,077,464 -0.03(-3.23%)
Dec 02, 2003 0.9028 0.9118 0.9028 0.9118 3,309,151 +0.00(+0.12%)
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.