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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2002 0.3776 0.4142 0.3726 0.4081 5,618,418 +0.02(+5.37%)
Sep 27, 2002 0.4096 0.4096 0.3815 0.3873 7,883,951 -0.04(-8.64%)
Sep 26, 2002 0.4335 0.4335 0.4181 0.4239 45,154,952 -0.02(-4.01%)
Sep 25, 2002 0.4455 0.4566 0.4370 0.4416 5,818,241 -0.00(-0.43%)
Sep 24, 2002 0.4659 0.4663 0.4362 0.4435 11,665,030 -0.03(-6.42%)
Sep 23, 2002 0.4817 0.4836 0.4639 0.4740 17,815,446 -0.05(-8.75%)
Sep 20, 2002 0.5125 0.5202 0.5017 0.5194 6,806,979 +0.02(+3.30%)
Sep 19, 2002 0.5229 0.5233 0.5029 0.5029 3,957,546 -0.01(-2.68%)
Sep 18, 2002 0.5314 0.5314 0.5144 0.5167 11,467,801 -0.04(-6.35%)
Sep 17, 2002 0.5722 0.5761 0.5491 0.5518 8,641,724 -0.02(-2.98%)
Sep 16, 2002 0.5911 0.5919 0.5688 0.5688 8,460,066 -0.04(-6.11%)
Sep 13, 2002 0.6031 0.6069 0.6023 0.6058 6,095,918 -0.01(-1.07%)
Sep 12, 2002 0.6069 0.6150 0.6069 0.6123 1,808,793 -0.00(-0.69%)
Sep 11, 2002 0.6108 0.6204 0.6081 0.6165 731,821 +0.02(+4.03%)
Sep 10, 2002 0.5911 0.5934 0.5857 0.5927 666,943 +0.00(+0.59%)
Sep 09, 2002 0.5796 0.5954 0.5792 0.5892 4,429,856 +0.01(+1.66%)
Sep 06, 2002 0.5857 0.5857 0.5691 0.5796 2,198,060 -0.01(-1.05%)
Sep 05, 2002 0.5973 0.5973 0.5815 0.5857 3,433,333 -0.03(-5.59%)
Sep 04, 2002 0.6165 0.6320 0.6165 0.6204 5,589,872 -0.02(-3.01%)
Sep 03, 2002 0.6377 0.6597 0.6281 0.6397 8,657,295 -0.01(-1.48%)
Aug 30, 2002 0.6327 0.6566 0.6327 0.6493 4,027,614 +0.03(+4.21%)
Aug 29, 2002 0.5934 0.6281 0.5838 0.6231 2,706,702 +0.01(+1.95%)
Aug 28, 2002 0.6165 0.6165 0.6069 0.6111 2,179,894 -0.01(-1.86%)
Aug 27, 2002 0.6100 0.6358 0.6069 0.6227 9,332,024 +0.02(+3.46%)
Aug 26, 2002 0.5799 0.6019 0.5799 0.6019 12,910,684 +0.03(+5.04%)
Aug 23, 2002 0.5684 0.5799 0.5645 0.5730 3,228,319 +0.00(+0.13%)
Aug 22, 2002 0.5595 0.5722 0.5507 0.5722 13,549,081 +0.01(+1.02%)
Aug 21, 2002 0.5607 0.5734 0.5587 0.5664 25,546,286 +0.01(+1.38%)
Aug 20, 2002 0.5607 0.5638 0.5557 0.5587 90,828,928 +0.02(+3.20%)
Aug 16, 2002 0.5160 0.5472 0.5160 0.5414 6,487,780 +0.03(+6.36%)
Aug 15, 2002 0.5356 0.5433 0.5090 0.5090 8,509,373 -0.02(-3.79%)
Aug 14, 2002 0.5368 0.5472 0.5029 0.5291 6,614,941 -0.01(-1.01%)
Aug 13, 2002 0.5318 0.5549 0.5202 0.5345 10,746,360 -0.03(-4.54%)
Aug 12, 2002 0.6162 0.6162 0.5549 0.5599 9,438,423 -0.06(-9.75%)
Aug 07, 2002 0.5973 0.6208 0.5965 0.6204 5,428,975 +0.04(+7.12%)
Aug 06, 2002 0.5560 0.5834 0.5483 0.5792 11,989,419 +0.03(+4.52%)
Aug 05, 2002 0.5757 0.5819 0.5537 0.5541 8,950,542 -0.03(-5.21%)
Aug 02, 2002 0.5645 0.5907 0.5599 0.5846 14,135,577 +0.05(+9.14%)
Aug 01, 2002 0.5009 0.5356 0.4790 0.5356 7,248,148 +0.04(+8.59%)
Jul 31, 2002 0.5029 0.5056 0.4582 0.4932 6,596,775 -0.00(-0.31%)
Jul 30, 2002 0.5260 0.5279 0.4528 0.4948 45,606,504 -0.03(-6.14%)
Jul 29, 2002 0.5703 0.5703 0.5106 0.5271 8,862,308 -0.03(-5.00%)
Jul 26, 2002 0.6031 0.6031 0.5549 0.5549 7,364,928 -0.05(-7.93%)
Jul 25, 2002 0.6589 0.6589 0.6011 0.6027 6,376,191 -0.07(-10.37%)
Jul 24, 2002 0.6454 0.6743 0.6397 0.6724 5,174,654 -0.01(-0.85%)
Jul 23, 2002 0.7225 0.7244 0.6782 0.6782 3,189,393 -0.05(-7.37%)
Jul 22, 2002 0.7476 0.7572 0.7321 0.7321 3,736,961 -0.03(-4.52%)
Jul 19, 2002 0.7707 0.7784 0.7626 0.7668 4,336,432 +0.00(+0.25%)
Jul 17, 2002 0.7456 0.7649 0.7456 0.7649 2,971,403 +0.00(+0.51%)
Jul 12, 2002 0.7321 0.7610 0.7321 0.7610 3,384,026 +0.03(+4.61%)
Jul 11, 2002 0.7017 0.7275 0.6936 0.7275 22,933,008 +0.03(+3.68%)
Jul 10, 2002 0.7248 0.7248 0.7013 0.7017 1,624,540 -0.02(-2.10%)
Jul 09, 2002 0.7167 0.7244 0.7152 0.7167 4,219,652 +0.00(+0.27%)
Jul 08, 2002 0.7129 0.7225 0.7129 0.7148 695,490 -0.01(-1.07%)
Jul 05, 2002 0.7140 0.7264 0.7140 0.7225 243,940 +0.01(+1.35%)
Jul 04, 2002 0.7206 0.7422 0.7129 0.7129 12,004,989 +0.00(+0.00%)
Jul 03, 2002 0.7206 0.7422 0.7129 0.7129 12,004,989 -0.01(-1.18%)
Jul 02, 2002 0.7167 0.7437 0.7098 0.7214 10,390,830 -0.03(-3.51%)
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.