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 )

2.500 +0.070 (+2.88%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2003 0.7405 0.7561 0.7405 0.7491 7,020,827 +0.01(+1.82%)
Jul 30, 2003 0.7565 0.7573 0.7342 0.7357 4,282,435 -0.02(-3.13%)
Jul 29, 2003 0.7662 0.7666 0.7547 0.7595 4,597,162 -0.01(-1.54%)
Jul 28, 2003 0.7558 0.7736 0.7558 0.7714 5,484,853 +0.01(+1.22%)
Jul 25, 2003 0.7528 0.7677 0.7468 0.7621 4,333,545 +0.00(+0.20%)
Jul 24, 2003 0.7472 0.7680 0.7442 0.7606 5,105,567 +0.02(+2.04%)
Jul 23, 2003 0.7279 0.7461 0.7275 0.7454 7,219,885 +0.01(+2.04%)
Jul 22, 2003 0.7286 0.7305 0.7208 0.7305 720,912 +0.01(+1.45%)
Jul 21, 2003 0.7342 0.7342 0.7179 0.7201 2,700,732 -0.02(-2.42%)
Jul 18, 2003 0.7283 0.7379 0.7253 0.7379 2,273,026 +0.01(+1.53%)
Jul 17, 2003 0.7286 0.7364 0.7227 0.7268 801,611 +0.00(+0.00%)
Jul 16, 2003 0.7268 0.7286 0.7212 0.7268 5,035,627 -0.01(-0.76%)
Jul 15, 2003 0.7379 0.7379 0.7305 0.7323 7,790,159 +0.00(+0.51%)
Jul 14, 2003 0.7130 0.7312 0.7126 0.7286 1,899,120 +0.02(+3.16%)
Jul 11, 2003 0.7045 0.7100 0.7034 0.7063 2,022,859 -0.00(-0.47%)
Jul 10, 2003 0.7082 0.7130 0.7026 0.7097 6,299,914 -0.01(-1.09%)
Jul 09, 2003 0.7193 0.7197 0.7156 0.7175 312,036 -0.00(-0.41%)
Jul 08, 2003 0.7056 0.7238 0.7056 0.7205 3,480,823 +0.02(+2.59%)
Jul 07, 2003 0.7219 0.7219 0.7022 0.7022 8,680,540 -0.02(-3.28%)
Jul 03, 2003 0.7309 0.7309 0.7212 0.7260 1,632,813 -0.01(-1.41%)
Jul 02, 2003 0.7193 0.7379 0.7193 0.7364 6,474,762 +0.02(+2.91%)
Jul 01, 2003 0.6959 0.7156 0.6829 0.7156 6,875,568 +0.02(+3.05%)
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%)
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.