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 (%)
Jan 31, 2003 0.5170 0.5349 0.5170 0.5278 2,212,697 +0.01(+2.09%)
Jan 30, 2003 0.5222 0.5230 0.5096 0.5170 4,867,398 -0.00(-0.22%)
Jan 29, 2003 0.4984 0.5200 0.4972 0.5181 9,598,177 +0.01(+2.44%)
Jan 28, 2003 0.5114 0.5125 0.5025 0.5058 9,043,663 -0.00(-0.37%)
Jan 27, 2003 0.5096 0.5196 0.5077 0.5077 6,174,657 -0.01(-2.02%)
Jan 24, 2003 0.5219 0.5267 0.5133 0.5181 8,625,769 -0.02(-3.14%)
Jan 23, 2003 0.5432 0.5525 0.5312 0.5349 9,156,173 +0.01(+1.20%)
Jan 22, 2003 0.5629 0.5633 0.5256 0.5286 10,562,549 -0.05(-9.00%)
Jan 21, 2003 0.5749 0.5865 0.5749 0.5809 13,166,352 -0.03(-5.18%)
Jan 17, 2003 0.6074 0.6156 0.6062 0.6126 6,367,532 -0.01(-2.38%)
Jan 16, 2003 0.6253 0.6357 0.6253 0.6275 8,746,315 +0.01(+0.90%)
Jan 15, 2003 0.6383 0.6383 0.6178 0.6219 20,107,150 -0.02(-3.20%)
Jan 14, 2003 0.6413 0.6462 0.6383 0.6424 9,177,604 +0.01(+1.35%)
Jan 13, 2003 0.6383 0.6432 0.6309 0.6339 11,751,940 -0.01(-1.22%)
Jan 10, 2003 0.6346 0.6436 0.6346 0.6417 7,910,526 +0.02(+3.31%)
Jan 09, 2003 0.6189 0.6264 0.6167 0.6212 12,617,196 +0.00(+0.18%)
Jan 08, 2003 0.6230 0.6346 0.6178 0.6201 8,073,934 -0.01(-1.54%)
Jan 07, 2003 0.6238 0.6391 0.6219 0.6298 5,437,985 +0.01(+1.32%)
Jan 06, 2003 0.6159 0.6253 0.6141 0.6215 5,304,044 +0.03(+5.92%)
Jan 03, 2003 0.5812 0.5883 0.5794 0.5868 6,222,876 +0.02(+3.63%)
Jan 02, 2003 0.5659 0.5674 0.5618 0.5663 583,980 +0.01(+1.81%)
Dec 31, 2002 0.5659 0.5670 0.5544 0.5562 1,382,266 -0.01(-1.72%)
Dec 30, 2002 0.5861 0.5861 0.5592 0.5659 5,579,961 +0.00(+0.07%)
Dec 27, 2002 0.5573 0.5749 0.5566 0.5655 3,016,340 +0.01(+1.47%)
Dec 26, 2002 0.5637 0.5644 0.5562 0.5573 2,844,896 -0.03(-4.84%)
Dec 24, 2002 0.5786 0.5823 0.5786 0.5857 693,811 +0.00(+0.32%)
Dec 23, 2002 0.5917 0.5921 0.5730 0.5838 6,662,201 -0.01(-1.94%)
Dec 20, 2002 0.6047 0.6047 0.5838 0.5954 10,316,098 +0.02(+3.84%)
Dec 19, 2002 0.5383 0.5786 0.5383 0.5734 28,928,472 +0.02(+4.49%)
Dec 18, 2002 0.5245 0.5488 0.5208 0.5488 5,663,005 +0.03(+6.75%)
Dec 17, 2002 0.5069 0.5215 0.5040 0.5140 6,873,827 +0.01(+2.68%)
Dec 16, 2002 0.4875 0.5032 0.4875 0.5006 3,937,851 +0.02(+3.95%)
Dec 13, 2002 0.4748 0.4890 0.4722 0.4816 6,654,164 +0.01(+1.49%)
Dec 12, 2002 0.4760 0.4830 0.4707 0.4745 4,953,120 -0.00(-0.31%)
Dec 11, 2002 0.4573 0.4786 0.4573 0.4760 20,369,672 +0.03(+6.87%)
Dec 10, 2002 0.4461 0.4513 0.4420 0.4453 2,118,939 -0.00(-0.17%)
Dec 09, 2002 0.4524 0.4573 0.4431 0.4461 4,454,861 -0.03(-6.05%)
Dec 06, 2002 0.4741 0.4782 0.4704 0.4748 3,434,234 +0.01(+2.09%)
Dec 05, 2002 0.4700 0.4730 0.4614 0.4651 2,595,767 -0.01(-1.97%)
Dec 04, 2002 0.4853 0.4890 0.4741 0.4745 4,870,077 -0.01(-2.23%)
Dec 03, 2002 0.4890 0.5006 0.4834 0.4853 1,837,663 -0.01(-2.55%)
Dec 02, 2002 0.5058 0.5066 0.4965 0.4980 1,952,852 +0.01(+2.54%)
Nov 29, 2002 0.4890 0.4928 0.4834 0.4857 2,740,422 -0.01(-2.55%)
Nov 27, 2002 0.4890 0.4984 0.4853 0.4984 2,523,439 +0.01(+3.09%)
Nov 26, 2002 0.4868 0.4890 0.4801 0.4834 10,040,181 -0.00(-0.77%)
Nov 25, 2002 0.4913 0.4954 0.4853 0.4872 4,795,070 -0.00(-0.38%)
Nov 22, 2002 0.4868 0.4898 0.4823 0.4890 6,150,548 -0.02(-3.61%)
Nov 21, 2002 0.4898 0.5099 0.4898 0.5073 7,356,013 +0.01(+2.88%)
Nov 20, 2002 0.4741 0.4976 0.4741 0.4931 3,753,013 +0.01(+1.69%)
Nov 19, 2002 0.4797 0.4909 0.4700 0.4849 2,167,157 -0.00(-0.92%)
Nov 18, 2002 0.4760 0.4901 0.4760 0.4894 3,919,099 +0.01(+1.24%)
Nov 15, 2002 0.4733 0.4849 0.4696 0.4834 897,401 +0.01(+1.97%)
Nov 14, 2002 0.4573 0.4748 0.4498 0.4741 3,870,880 +0.01(+3.17%)
Nov 13, 2002 0.4569 0.4685 0.4502 0.4595 4,168,228 +0.00(+0.08%)
Nov 12, 2002 0.4778 0.4778 0.4592 0.4592 1,542,994 -0.01(-3.15%)
Nov 11, 2002 0.4853 0.4913 0.4726 0.4741 972,408 +0.01(+1.44%)
Nov 08, 2002 0.4816 0.4928 0.4666 0.4674 2,753,817 -0.01(-1.26%)
Nov 07, 2002 0.4704 0.4748 0.4573 0.4733 5,400,481 +0.02(+3.93%)
Nov 06, 2002 0.4778 0.4778 0.4554 0.4554 4,385,212 -0.03(-5.43%)
Nov 05, 2002 0.4834 0.4909 0.4812 0.4816 1,422,448 -0.01(-1.15%)
Nov 04, 2002 0.5114 0.5245 0.4816 0.4872 2,290,382 -0.01(-2.32%)
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.