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 )

2.230 -0.030 (-1.33%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 26, 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 (%)
Mar 29, 2002 1.096 1.100 1.083 1.089 3,700,408 +0.00(+0.00%)
Mar 28, 2002 1.096 1.100 1.083 1.089 2,916,988 -0.01(-0.88%)
Mar 27, 2002 1.094 1.099 1.090 1.099 1,727,968 +0.00(+0.43%)
Mar 26, 2002 1.071 1.094 1.071 1.094 212,245,648 +0.03(+3.05%)
Mar 25, 2002 1.080 1.085 1.058 1.062 3,880,983 -0.03(-2.64%)
Mar 22, 2002 1.098 1.107 1.087 1.091 11,729,072 -0.02(-2.23%)
Mar 21, 2002 1.116 1.123 1.110 1.116 6,070,114 -0.01(-1.31%)
Mar 20, 2002 1.114 1.134 1.114 1.130 17,493,598 +0.01(+1.06%)
Mar 19, 2002 1.096 1.139 1.096 1.118 17,271,350 +0.01(+1.04%)
Mar 18, 2002 1.087 1.110 1.077 1.107 5,725,632 +0.03(+3.19%)
Mar 15, 2002 1.058 1.083 1.058 1.073 2,611,399 +0.01(+0.81%)
Mar 14, 2002 1.065 1.069 1.062 1.064 775,085 +0.01(+1.41%)
Mar 13, 2002 1.042 1.057 1.039 1.049 3,936,545 +0.01(+0.69%)
Mar 12, 2002 1.008 1.042 1.006 1.042 2,466,939 +0.03(+3.03%)
Mar 11, 2002 1.031 1.032 1.011 1.011 1,494,609 -0.02(-2.33%)
Mar 08, 2002 1.037 1.050 1.028 1.036 1,011,222 +0.01(+0.63%)
Mar 07, 2002 1.047 1.049 1.022 1.029 5,864,536 -0.00(-0.10%)
Mar 06, 2002 1.019 1.030 1.003 1.030 2,694,741 -0.00(-0.45%)
Mar 05, 2002 1.059 1.065 1.026 1.035 4,875,538 -0.03(-3.03%)
Mar 04, 2002 1.062 1.073 1.049 1.067 1,627,957 +0.00(+0.17%)
Mar 01, 2002 1.060 1.065 1.051 1.065 4,461,603 +0.01(+0.51%)
Feb 28, 2002 1.062 1.067 1.058 1.060 1,644,625 -0.00(-0.17%)
Feb 27, 2002 1.056 1.062 1.044 1.062 1,944,659 +0.01(+0.68%)
Feb 26, 2002 1.037 1.058 1.019 1.055 4,339,368 +0.02(+1.74%)
Feb 25, 2002 0.9939 1.037 0.9939 1.037 1,586,286 +0.06(+5.88%)
Feb 22, 2002 0.9719 0.9791 0.9719 0.9791 1,458,494 +0.01(+1.12%)
Feb 21, 2002 0.9557 0.9719 0.9485 0.9683 1,641,847 +0.01(+1.36%)
Feb 20, 2002 0.9305 0.9557 0.9265 0.9553 2,094,675 +0.02(+1.72%)
Feb 19, 2002 0.9377 0.9489 0.9330 0.9391 497,277 -0.01(-0.80%)
Feb 18, 2002 0.9251 0.9561 0.9251 0.9467 3,147,569 +0.00(+0.00%)
Feb 15, 2002 0.9251 0.9561 0.9251 0.9467 23,613,716 +0.00(+0.19%)
Feb 14, 2002 0.9190 0.9449 0.9125 0.9449 980,663 +0.03(+3.35%)
Feb 13, 2002 0.8963 0.9179 0.8963 0.9143 572,285 +0.02(+2.01%)
Feb 12, 2002 0.8963 0.9017 0.8963 0.8963 113,901 +0.00(+0.00%)
Feb 11, 2002 0.9017 0.9017 0.8927 0.8963 488,942 +0.00(+0.40%)
Feb 08, 2002 0.8999 0.8999 0.8927 0.8927 547,282 -0.01(-1.00%)
Feb 07, 2002 0.9089 0.9089 0.8999 0.9017 716,745 -0.01(-1.38%)
Feb 06, 2002 0.9107 0.9157 0.9089 0.9143 666,740 +0.00(+0.40%)
Feb 05, 2002 0.8891 0.9107 0.8891 0.9107 997,332 +0.02(+2.22%)
Feb 04, 2002 0.8729 0.8963 0.8711 0.8909 463,940 +0.02(+1.85%)
Feb 01, 2002 0.8783 0.8801 0.8747 0.8747 180,575 -0.03(-3.57%)
Jan 31, 2002 0.9107 0.9107 0.8963 0.9071 488,942 +0.03(+3.15%)
Jan 30, 2002 0.8765 0.8819 0.8747 0.8794 4,897,762 -0.01(-0.89%)
Jan 29, 2002 0.9107 0.9111 0.8873 0.8873 1,208,466 -0.03(-3.33%)
Jan 28, 2002 0.9107 0.9186 0.9107 0.9179 3,292,030 +0.00(+0.39%)
Jan 25, 2002 0.9179 0.9179 0.9089 0.9143 297,255 -0.01(-0.97%)
Jan 24, 2002 0.9323 0.9323 0.9233 0.9233 169,463 -0.03(-3.21%)
Jan 23, 2002 0.9399 0.9539 0.9359 0.9539 5,986,772 +0.01(+1.53%)
Jan 22, 2002 0.9467 0.9467 0.9395 0.9395 1,494,609 -0.01(-0.57%)
Jan 21, 2002 0.9503 0.9503 0.9359 0.9449 733,414 +0.00(+0.00%)
Jan 18, 2002 0.9503 0.9503 0.9359 0.9449 733,414 +0.00(+0.19%)
Jan 17, 2002 0.9341 0.9431 0.9323 0.9431 2,786,418 +0.02(+1.95%)
Jan 16, 2002 0.9168 0.9287 0.9161 0.9251 4,064,337 -0.01(-1.15%)
Jan 15, 2002 0.9269 0.9399 0.9269 0.9359 14,168,230 +0.02(+1.96%)
Jan 14, 2002 0.9071 0.9179 0.8999 0.9179 7,159,123 -0.01(-0.97%)
Jan 11, 2002 0.9107 0.9316 0.9107 0.9269 3,725,411 +0.03(+3.00%)
Jan 10, 2002 0.9179 0.9179 0.8999 0.8999 1,711,300 -0.03(-3.47%)
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.