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 )

2.410 +0.020 (+0.84%)
Official Closing Price Updated: 4:00 PM EDT, Jun 17, 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 1.132 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%)
Feb 01, 2002 0.9070 0.9089 0.9033 0.9033 174,854 -0.03(-3.57%)
Jan 31, 2002 0.9405 0.9405 0.9256 0.9368 473,452 +0.03(+3.15%)
Jan 30, 2002 0.9052 0.9108 0.9033 0.9082 4,742,591 -0.01(-0.89%)
Jan 29, 2002 0.9405 0.9409 0.9163 0.9163 1,170,179 -0.03(-3.33%)
Jan 28, 2002 0.9405 0.9487 0.9405 0.9479 3,187,731 +0.00(+0.39%)
Jan 25, 2002 0.9479 0.9479 0.9386 0.9442 287,837 -0.01(-0.97%)
Jan 24, 2002 0.9628 0.9628 0.9535 0.9535 164,094 -0.03(-3.21%)
Jan 23, 2002 0.9706 0.9851 0.9665 0.9851 5,797,098 +0.01(+1.53%)
Jan 22, 2002 0.9777 0.9777 0.9702 0.9702 1,447,257 -0.01(-0.57%)
Jan 21, 2002 0.9814 0.9814 0.9665 0.9758 710,178 +0.00(+0.00%)
Jan 18, 2002 0.9814 0.9814 0.9665 0.9758 710,178 +0.00(+0.19%)
Jan 17, 2002 0.9647 0.9740 0.9628 0.9740 2,698,139 +0.02(+1.95%)
Jan 16, 2002 0.9468 0.9591 0.9461 0.9554 3,935,570 -0.01(-1.15%)
Jan 15, 2002 0.9572 0.9706 0.9572 0.9665 13,719,351 +0.02(+1.96%)
Jan 14, 2002 0.9368 0.9479 0.9293 0.9479 6,932,307 -0.01(-0.97%)
Jan 11, 2002 0.9405 0.9621 0.9405 0.9572 3,607,382 +0.03(+3.00%)
Jan 10, 2002 0.9479 0.9479 0.9293 0.9293 1,657,082 -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.