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 )

2.490 +0.060 (+2.47%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 6, 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 (%)
Jun 30, 2003 0.6851 0.6948 0.6822 0.6944 4,589,092 +0.01(+0.76%)
Jun 27, 2003 0.6937 0.7008 0.6874 0.6892 1,756,551 +0.00(+0.38%)
Jun 26, 2003 0.7026 0.7026 0.6840 0.6866 6,316,054 -0.03(-4.30%)
Jun 25, 2003 0.7212 0.7271 0.7082 0.7175 7,967,697 -0.00(-0.26%)
Jun 24, 2003 0.7227 0.7234 0.7134 0.7193 10,466,681 -0.00(-0.46%)
Jun 23, 2003 0.7249 0.7275 0.7100 0.7227 6,837,909 +0.00(+0.52%)
Jun 20, 2003 0.7216 0.7268 0.7141 0.7190 6,746,450 -0.00(-0.21%)
Jun 19, 2003 0.7223 0.7305 0.7160 0.7205 667,113 -0.00(-0.56%)
Jun 18, 2003 0.7361 0.7420 0.7234 0.7245 2,442,494 -0.01(-1.86%)
Jun 17, 2003 0.7491 0.7491 0.7320 0.7383 3,916,599 -0.01(-1.19%)
Jun 16, 2003 0.7528 0.7558 0.7439 0.7472 2,781,431 -0.01(-0.74%)
Jun 13, 2003 0.7591 0.7602 0.7483 0.7528 4,567,572 -0.01(-0.74%)
Jun 12, 2003 0.7584 0.7625 0.7517 0.7584 7,956,937 -0.00(-0.10%)
Jun 11, 2003 0.7561 0.7621 0.7487 0.7591 3,887,009 -0.00(-0.39%)
Jun 10, 2003 0.7751 0.7781 0.7584 0.7621 8,591,771 -0.00(-0.58%)
Jun 09, 2003 0.7695 0.7732 0.7654 0.7666 3,561,523 +0.00(+0.00%)
Jun 06, 2003 0.7770 0.7807 0.7639 0.7666 16,712,796 +0.00(+0.29%)
Jun 05, 2003 0.7584 0.7918 0.7584 0.7643 19,270,960 +0.00(+0.00%)
Jun 04, 2003 0.7576 0.7732 0.7561 0.7643 6,714,170 +0.01(+1.38%)
Jun 03, 2003 0.7361 0.7543 0.7316 0.7539 3,125,747 +0.01(+1.40%)
Jun 02, 2003 0.7420 0.7435 0.7320 0.7435 5,686,601 -0.00(-0.05%)
May 30, 2003 0.7480 0.7480 0.7361 0.7439 3,480,823 +0.00(+0.00%)
May 29, 2003 0.7409 0.7639 0.7409 0.7439 17,514,408 +0.01(+1.47%)
May 28, 2003 0.7234 0.7364 0.7234 0.7331 5,371,874 +0.01(+1.13%)
May 27, 2003 0.6974 0.7305 0.6963 0.7249 14,646,898 +0.00(+0.00%)
May 23, 2003 0.7208 0.7323 0.7179 0.7249 7,763,259 +0.01(+1.30%)
May 22, 2003 0.7253 0.7342 0.7156 0.7156 12,287,792 -0.01(-0.77%)
May 21, 2003 0.6989 0.7231 0.6948 0.7212 12,847,306 +0.03(+4.08%)
May 20, 2003 0.7082 0.7082 0.6859 0.6929 11,655,649 -0.01(-1.89%)
May 19, 2003 0.7223 0.7271 0.6989 0.7063 7,566,891 -0.02(-3.21%)
May 16, 2003 0.7305 0.7361 0.7156 0.7297 7,066,556 -0.00(-0.10%)
May 15, 2003 0.7710 0.7710 0.7275 0.7305 8,562,181 -0.05(-5.98%)
May 14, 2003 0.7684 0.7900 0.7680 0.7770 2,934,759 +0.01(+1.36%)
May 13, 2003 0.7825 0.7974 0.7654 0.7666 31,149,876 -0.01(-1.76%)
May 12, 2003 0.7554 0.7844 0.7528 0.7803 10,698,019 +0.01(+1.75%)
May 09, 2003 0.7680 0.7751 0.7439 0.7669 26,125,008 +0.01(+1.23%)
May 08, 2003 0.7695 0.7718 0.7528 0.7576 4,075,307 -0.01(-1.07%)
May 07, 2003 0.7498 0.7658 0.7454 0.7658 13,667,748 +0.03(+4.41%)
May 06, 2003 0.7491 0.7602 0.7316 0.7335 4,634,822 -0.03(-3.38%)
May 05, 2003 0.7602 0.7807 0.7454 0.7591 4,363,134 -0.00(-0.63%)
May 02, 2003 0.7621 0.7863 0.7621 0.7639 3,771,340 -0.01(-1.67%)
May 01, 2003 0.7621 0.7825 0.7602 0.7770 527,234 +0.01(+1.46%)
Apr 30, 2003 0.7844 0.7877 0.7613 0.7658 6,227,285 -0.02(-2.18%)
Apr 29, 2003 0.7807 0.8000 0.7788 0.7829 7,270,994 +0.01(+1.45%)
Apr 28, 2003 0.7286 0.7732 0.7242 0.7718 2,525,883 +0.04(+5.11%)
Apr 25, 2003 0.7379 0.7435 0.7197 0.7342 10,246,103 -0.00(-0.50%)
Apr 24, 2003 0.7249 0.7565 0.7249 0.7379 4,468,043 -0.02(-2.84%)
Apr 23, 2003 0.7390 0.7721 0.7390 0.7595 4,161,386 +0.02(+2.41%)
Apr 22, 2003 0.7231 0.7428 0.7145 0.7416 5,603,211 +0.02(+2.15%)
Apr 21, 2003 0.7286 0.7342 0.7219 0.7260 96,838 -0.01(-1.06%)
Apr 17, 2003 0.7231 0.7338 0.7231 0.7338 3,722,921 +0.03(+3.89%)
Apr 16, 2003 0.7160 0.7205 0.7022 0.7063 6,606,571 -0.01(-1.61%)
Apr 15, 2003 0.6636 0.7179 0.6636 0.7179 4,225,946 +0.05(+7.28%)
Apr 14, 2003 0.6840 0.6840 0.6599 0.6692 3,413,574 +0.01(+1.12%)
Apr 11, 2003 0.6617 0.6673 0.6509 0.6617 2,415,595 +0.01(+0.79%)
Apr 10, 2003 0.6762 0.6777 0.6528 0.6565 7,338,243 -0.04(-5.56%)
Apr 09, 2003 0.7082 0.7082 0.6952 0.6952 6,324,124 -0.01(-1.37%)
Apr 08, 2003 0.7305 0.7323 0.7030 0.7048 6,848,669 -0.03(-3.51%)
Apr 07, 2003 0.7212 0.7323 0.7212 0.7305 5,406,844 +0.03(+5.02%)
Apr 04, 2003 0.6680 0.6955 0.6654 0.6955 7,825,128 +0.03(+4.82%)
Apr 03, 2003 0.6654 0.6710 0.6617 0.6636 3,604,562 -0.01(-0.83%)
Apr 02, 2003 0.6729 0.6762 0.6591 0.6692 2,334,895 +0.02(+3.39%)
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.