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 )

2.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2002 1.110 1.110 1.097 1.097 10,628,462 -0.01(-1.17%)
Apr 29, 2002 1.111 1.112 1.100 1.110 3,903,289 -0.01(-0.67%)
Apr 26, 2002 1.121 1.126 1.114 1.117 5,573,822 -0.00(-0.33%)
Apr 25, 2002 1.151 1.151 1.119 1.121 2,875,683 -0.03(-2.62%)
Apr 24, 2002 1.151 1.152 1.143 1.151 3,303,404 +0.01(+0.85%)
Apr 23, 2002 1.150 1.156 1.141 1.141 136,386,496 -0.01(-1.29%)
Apr 22, 2002 1.149 1.156 1.141 1.156 9,619,686 -0.01(-0.64%)
Apr 19, 2002 1.165 1.171 1.160 1.164 7,795,819 -0.01(-0.57%)
Apr 18, 2002 1.171 1.175 1.160 1.170 8,210,090 -0.01(-0.63%)
Apr 17, 2002 1.173 1.195 1.172 1.178 3,220,012 +0.00(+0.06%)
Apr 16, 2002 1.195 1.197 1.167 1.177 7,497,222 -0.01(-1.06%)
Apr 15, 2002 1.216 1.216 1.167 1.190 4,320,250 -0.03(-2.74%)
Apr 12, 2002 1.230 1.230 1.216 1.223 2,528,664 -0.02(-1.23%)
Apr 11, 2002 1.232 1.252 1.232 1.238 10,633,842 +0.00(+0.03%)
Apr 10, 2002 1.193 1.245 1.191 1.238 4,866,334 +0.04(+3.26%)
Apr 09, 2002 1.175 1.208 1.175 1.199 4,320,250 +0.03(+2.38%)
Apr 08, 2002 1.167 1.177 1.162 1.171 2,819,192 -0.01(-0.47%)
Apr 05, 2002 1.175 1.177 1.162 1.177 685,967 +0.01(+0.48%)
Apr 04, 2002 1.144 1.171 1.143 1.171 8,129,388 +0.03(+2.94%)
Apr 03, 2002 1.169 1.169 1.138 1.138 10,518,169 -0.03(-2.83%)
Apr 02, 2002 1.173 1.191 1.164 1.171 4,304,110 -0.01(-0.51%)
Apr 01, 2002 1.125 1.180 1.125 1.177 2,620,127 +0.05(+4.59%)
Mar 29, 2002 1.132 1.136 1.119 1.125 3,583,171 +0.00(+0.00%)
Mar 28, 2002 1.132 1.136 1.119 1.125 2,824,572 -0.01(-0.88%)
Mar 27, 2002 1.130 1.135 1.125 1.135 1,673,222 +0.00(+0.43%)
Mar 26, 2002 1.106 1.130 1.106 1.130 205,521,264 +0.03(+3.05%)
Mar 25, 2002 1.115 1.120 1.093 1.097 3,758,026 -0.03(-2.64%)
Mar 22, 2002 1.134 1.143 1.123 1.126 11,357,470 -0.03(-2.23%)
Mar 21, 2002 1.152 1.160 1.146 1.152 5,877,800 -0.02(-1.31%)
Mar 20, 2002 1.151 1.171 1.151 1.167 16,939,364 +0.01(+1.06%)
Mar 19, 2002 1.132 1.177 1.132 1.155 16,724,158 +0.01(+1.04%)
Mar 18, 2002 1.123 1.147 1.112 1.143 5,544,232 +0.04(+3.19%)
Mar 15, 2002 1.093 1.119 1.093 1.108 2,528,664 +0.01(+0.81%)
Mar 14, 2002 1.100 1.104 1.097 1.099 750,529 +0.02(+1.41%)
Mar 13, 2002 1.076 1.092 1.073 1.084 3,811,827 +0.01(+0.69%)
Mar 12, 2002 1.041 1.076 1.039 1.076 2,388,781 +0.03(+3.03%)
Mar 11, 2002 1.065 1.066 1.045 1.045 1,447,257 -0.02(-2.33%)
Mar 08, 2002 1.071 1.085 1.061 1.069 979,185 +0.01(+0.63%)
Mar 07, 2002 1.082 1.084 1.056 1.063 5,678,735 -0.00(-0.10%)
Mar 06, 2002 1.052 1.064 1.036 1.064 2,609,366 -0.00(-0.45%)
Mar 05, 2002 1.094 1.100 1.059 1.069 4,721,071 -0.03(-3.03%)
Mar 04, 2002 1.097 1.108 1.084 1.102 1,576,380 +0.00(+0.17%)
Mar 01, 2002 1.095 1.100 1.085 1.100 4,320,250 +0.01(+0.51%)
Feb 28, 2002 1.097 1.102 1.093 1.095 1,592,520 -0.00(-0.17%)
Feb 27, 2002 1.091 1.097 1.078 1.097 1,883,048 +0.01(+0.68%)
Feb 26, 2002 1.071 1.093 1.052 1.089 4,201,887 +0.02(+1.74%)
Feb 25, 2002 1.026 1.071 1.026 1.071 1,536,029 +0.06(+5.88%)
Feb 22, 2002 1.004 1.011 1.004 1.011 1,412,286 +0.01(+1.12%)
Feb 21, 2002 0.9870 1.004 0.9795 1.0000 1,589,830 +0.01(+1.36%)
Feb 20, 2002 0.9609 0.9870 0.9569 0.9866 2,028,311 +0.02(+1.72%)
Feb 19, 2002 0.9684 0.9799 0.9635 0.9699 481,522 -0.01(-0.80%)
Feb 18, 2002 0.9554 0.9873 0.9554 0.9777 3,047,848 +0.00(+0.00%)
Feb 15, 2002 0.9554 0.9873 0.9554 0.9777 22,865,584 +0.00(+0.19%)
Feb 14, 2002 0.9490 0.9758 0.9424 0.9758 949,594 +0.03(+3.35%)
Feb 13, 2002 0.9256 0.9479 0.9256 0.9442 554,154 +0.02(+2.01%)
Feb 12, 2002 0.9256 0.9312 0.9256 0.9256 110,292 +0.00(+0.00%)
Feb 11, 2002 0.9312 0.9312 0.9219 0.9256 473,452 +0.00(+0.40%)
Feb 08, 2002 0.9293 0.9293 0.9219 0.9219 529,943 -0.01(-1.00%)
Feb 07, 2002 0.9386 0.9386 0.9293 0.9312 694,037 -0.01(-1.38%)
Feb 06, 2002 0.9405 0.9457 0.9386 0.9442 645,616 +0.00(+0.40%)
Feb 05, 2002 0.9182 0.9405 0.9182 0.9405 965,734 +0.02(+2.22%)
Feb 04, 2002 0.9015 0.9256 0.8996 0.9201 449,241 +0.02(+1.85%)
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.