Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.360 -0.050 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 0.8450 0.8493 0.8293 0.8295 2,778,184 -0.02(-1.83%)
Jul 29, 2004 0.8549 0.8549 0.8365 0.8450 2,744,846 -0.00(-0.53%)
Jul 28, 2004 0.8423 0.8540 0.8423 0.8495 1,516,888 -0.00(-0.17%)
Jul 27, 2004 0.8246 0.8527 0.8227 0.8509 2,539,260 +0.03(+4.14%)
Jul 26, 2004 0.8351 0.8441 0.8138 0.8171 4,811,815 -0.02(-2.49%)
Jul 23, 2004 0.8252 0.8567 0.8252 0.8380 2,678,169 +0.00(+0.54%)
Jul 22, 2004 0.8482 0.8482 0.8318 0.8335 3,272,701 -0.01(-1.68%)
Jul 21, 2004 0.8844 0.8844 0.8441 0.8477 10,340,402 -0.04(-4.83%)
Jul 20, 2004 0.8909 0.8981 0.8853 0.8907 6,112,005 -0.00(-0.02%)
Jul 19, 2004 0.8909 0.8975 0.8894 0.8909 2,389,238 -0.00(-0.50%)
Jul 16, 2004 0.8873 0.9024 0.8867 0.8954 3,878,345 +0.04(+4.14%)
Jul 15, 2004 0.8563 0.8671 0.8540 0.8597 4,333,967 +0.00(+0.50%)
Jul 14, 2004 0.8612 0.8819 0.8552 0.8554 2,872,642 -0.01(-0.86%)
Jul 13, 2004 0.8666 0.8666 0.8549 0.8628 5,245,212 -0.01(-0.81%)
Jul 12, 2004 0.8477 0.8698 0.8419 0.8698 7,084,370 +0.02(+2.61%)
Jul 09, 2004 0.8324 0.8479 0.8324 0.8477 3,967,247 +0.02(+1.84%)
Jul 08, 2004 0.8340 0.8340 0.8273 0.8324 3,583,858 -0.01(-1.45%)
Jul 07, 2004 0.8459 0.8461 0.8396 0.8446 4,578,448 -0.01(-0.59%)
Jul 06, 2004 0.8549 0.8551 0.8435 0.8497 3,889,458 -0.02(-2.24%)
Jul 02, 2004 0.8529 0.8752 0.8529 0.8691 5,617,489 +0.02(+2.11%)
Jul 01, 2004 0.8306 0.8513 0.8306 0.8511 5,450,798 +0.02(+2.92%)
Jun 30, 2004 0.8250 0.8295 0.8207 0.8270 7,428,865 +0.00(+0.48%)
Jun 29, 2004 0.8045 0.8243 0.8045 0.8230 2,489,253 +0.02(+2.01%)
Jun 28, 2004 0.7982 0.8126 0.7982 0.8068 6,800,995 +0.00(+0.58%)
Jun 25, 2004 0.7946 0.8068 0.7931 0.8021 2,422,576 +0.01(+1.30%)
Jun 24, 2004 0.7892 0.7973 0.7874 0.7919 3,217,137 +0.01(+0.96%)
Jun 23, 2004 0.7739 0.7856 0.7681 0.7843 2,111,420 +0.02(+2.42%)
Jun 22, 2004 0.7771 0.7787 0.7658 0.7658 3,550,519 -0.01(-1.39%)
Jun 21, 2004 0.7712 0.7858 0.7708 0.7766 2,655,944 +0.01(+1.43%)
Jun 18, 2004 0.7685 0.7748 0.7618 0.7656 1,678,023 -0.01(-0.93%)
Jun 17, 2004 0.7694 0.7903 0.7640 0.7728 3,100,453 -0.00(-0.60%)
Jun 16, 2004 0.7789 0.7811 0.7690 0.7775 9,206,903 +0.01(+1.05%)
Jun 15, 2004 0.7658 0.7741 0.7658 0.7694 7,023,250 +0.03(+4.27%)
Jun 14, 2004 0.7437 0.7460 0.7352 0.7379 5,484,136 -0.04(-4.81%)
Jun 10, 2004 0.7748 0.7759 0.7739 0.7751 2,139,202 +0.00(+0.05%)
Jun 09, 2004 0.7919 0.7919 0.7699 0.7748 2,583,711 -0.02(-2.16%)
Jun 08, 2004 0.7854 0.7951 0.7795 0.7919 2,767,071 -0.00(-0.48%)
Jun 07, 2004 0.7829 0.7973 0.7786 0.7957 3,256,032 +0.03(+3.39%)
Jun 04, 2004 0.7739 0.7793 0.7685 0.7696 6,906,566 +0.02(+2.30%)
Jun 03, 2004 0.7595 0.7598 0.7460 0.7523 5,884,194 -0.02(-2.68%)
Jun 02, 2004 0.7681 0.7820 0.7676 0.7730 5,106,303 +0.01(+0.82%)
Jun 01, 2004 0.7577 0.7697 0.7451 0.7667 7,195,497 -0.01(-0.81%)
May 28, 2004 0.7753 0.7775 0.7629 0.7730 3,333,821 -0.01(-0.76%)
May 27, 2004 0.7550 0.7789 0.7498 0.7789 7,884,487 +0.04(+5.74%)
May 26, 2004 0.7365 0.7433 0.7275 0.7366 8,890,190 -0.01(-0.87%)
May 25, 2004 0.7231 0.7438 0.7219 0.7431 3,050,446 +0.02(+2.69%)
May 24, 2004 0.7136 0.7248 0.7060 0.7237 7,878,931 +0.02(+2.58%)
May 21, 2004 0.6857 0.7055 0.6767 0.7055 9,651,413 +0.02(+3.43%)
May 20, 2004 0.7019 0.7057 0.6821 0.6821 13,001,903 -0.03(-3.68%)
May 19, 2004 0.7026 0.7352 0.7024 0.7082 10,551,544 +0.02(+3.39%)
May 18, 2004 0.6947 0.6956 0.6796 0.6850 8,262,320 +0.02(+3.28%)
May 17, 2004 0.6679 0.6682 0.6609 0.6632 6,089,780 -0.03(-4.04%)
May 14, 2004 0.7181 0.7192 0.6911 0.6911 11,262,760 -0.01(-0.90%)
May 13, 2004 0.6614 0.7068 0.6614 0.6974 17,813,718 +0.02(+3.47%)
May 12, 2004 0.6749 0.6785 0.6542 0.6740 15,413,367 -0.00(-0.08%)
May 11, 2004 0.6560 0.6749 0.6560 0.6745 12,362,921 +0.04(+6.66%)
May 10, 2004 0.6659 0.6803 0.6299 0.6324 17,352,540 -0.06(-8.58%)
May 07, 2004 0.7064 0.7082 0.6814 0.6918 6,306,478 -0.03(-3.85%)
May 06, 2004 0.7374 0.7374 0.7152 0.7195 2,772,628 -0.04(-5.10%)
May 05, 2004 0.7546 0.7633 0.7505 0.7582 2,111,420 +0.00(+0.55%)
May 04, 2004 0.7442 0.7595 0.7379 0.7541 4,950,724 +0.03(+3.66%)
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.