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 )

2.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 29, 2021 3.839 3.872 3.755 3.789 31,817,600 -0.12(-2.99%)
Jan 28, 2021 3.922 3.981 3.889 3.906 33,045,886 +0.08(+1.96%)
Jan 27, 2021 3.822 3.922 3.730 3.830 33,870,792 +0.02(+0.44%)
Jan 26, 2021 3.931 3.943 3.805 3.814 30,749,838 +0.07(+1.78%)
Jan 25, 2021 3.814 3.814 3.714 3.747 17,757,200 -0.08(-2.18%)
Jan 22, 2021 3.897 3.911 3.797 3.830 42,506,068 -0.16(-3.97%)
Jan 21, 2021 4.064 4.064 3.931 3.989 27,164,012 -0.13(-3.04%)
Jan 20, 2021 4.131 4.156 4.056 4.114 21,081,224 -0.02(-0.40%)
Jan 19, 2021 4.248 4.256 4.098 4.131 32,655,332 -0.08(-1.79%)
Jan 15, 2021 4.289 4.331 4.206 4.206 43,748,932 -0.23(-5.08%)
Jan 14, 2021 4.256 4.477 4.248 4.431 57,857,112 +0.20(+4.73%)
Jan 13, 2021 4.248 4.273 4.131 4.231 50,967,936 -0.01(-0.20%)
Jan 12, 2021 4.114 4.289 4.098 4.239 53,225,724 +0.10(+2.42%)
Jan 11, 2021 4.123 4.156 4.072 4.139 27,321,582 -0.13(-2.94%)
Jan 08, 2021 4.348 4.377 4.181 4.264 34,320,580 -0.06(-1.35%)
Jan 07, 2021 4.340 4.373 4.248 4.323 22,418,200 +0.05(+1.17%)
Jan 06, 2021 4.189 4.373 4.164 4.273 34,743,256 +0.10(+2.40%)
Jan 05, 2021 4.072 4.198 4.047 4.173 28,566,992 -0.04(-0.92%)
Jan 04, 2021 4.403 4.412 4.161 4.211 42,035,984 -0.18(-3.99%)
Dec 31, 2020 4.387 4.387 4.387 14,807,063 -0.01(-0.19%)
Dec 30, 2020 4.395 4.453 4.378 4.395 14,807,063 +0.00(+0.00%)
Dec 29, 2020 4.437 4.437 4.362 4.395 15,339,729 +0.03(+0.73%)
Dec 28, 2020 4.421 4.421 4.314 4.363 19,668,614 -0.02(-0.56%)
Dec 24, 2020 4.371 4.413 4.318 4.388 6,786,990 +0.01(+0.19%)
Dec 23, 2020 4.330 4.404 4.322 4.380 19,406,482 +0.08(+1.91%)
Dec 22, 2020 4.298 4.339 4.256 4.298 18,493,290 +0.06(+1.36%)
Dec 21, 2020 4.289 4.318 4.232 4.240 35,570,592 -0.15(-3.37%)
Dec 18, 2020 4.404 4.454 4.363 4.388 22,356,336 +0.00(+0.00%)
Dec 17, 2020 4.462 4.487 4.355 4.388 32,932,550 -0.04(-0.93%)
Dec 16, 2020 4.298 4.429 4.232 4.429 24,619,466 +0.10(+2.28%)
Dec 15, 2020 4.314 4.363 4.289 4.330 23,122,076 +0.04(+0.96%)
Dec 14, 2020 4.355 4.388 4.256 4.289 25,978,334 -0.07(-1.51%)
Dec 11, 2020 4.330 4.380 4.281 4.355 22,244,252 -0.04(-0.93%)
Dec 10, 2020 4.240 4.413 4.224 4.396 31,746,816 +0.27(+6.57%)
Dec 09, 2020 4.150 4.199 4.076 4.125 23,873,898 -0.01(-0.20%)
Dec 08, 2020 4.224 4.273 4.100 4.133 24,322,546 -0.06(-1.37%)
Dec 07, 2020 4.265 4.306 4.129 4.191 38,023,288 +0.01(+0.20%)
Dec 04, 2020 4.100 4.182 4.067 4.182 37,932,008 +0.04(+0.99%)
Dec 03, 2020 4.199 4.296 4.088 4.141 41,822,984 +0.07(+1.61%)
Dec 02, 2020 4.018 4.109 4.002 4.076 31,987,302 +0.04(+1.09%)
Dec 01, 2020 3.900 4.122 3.900 4.032 38,532,004 +0.30(+8.15%)
Nov 30, 2020 3.793 3.859 3.703 3.728 33,040,442 -0.08(-2.16%)
Nov 27, 2020 3.867 3.908 3.810 3.810 21,969,726 -0.13(-3.33%)
Nov 25, 2020 3.884 3.958 3.868 3.941 33,915,384 -0.02(-0.41%)
Nov 24, 2020 3.900 3.991 3.876 3.958 42,926,360 +0.21(+5.47%)
Nov 23, 2020 3.785 3.793 3.689 3.752 28,610,444 +0.02(+0.66%)
Nov 20, 2020 3.785 3.818 3.695 3.728 23,792,662 -0.11(-2.99%)
Nov 19, 2020 3.818 3.876 3.785 3.843 31,309,538 +0.03(+0.86%)
Nov 18, 2020 3.867 3.908 3.785 3.810 37,186,280 -0.11(-2.73%)
Nov 17, 2020 3.777 3.933 3.761 3.917 41,636,972 +0.07(+1.92%)
Nov 16, 2020 3.802 3.843 3.728 3.843 49,853,624 +0.21(+5.88%)
Nov 13, 2020 3.514 3.646 3.506 3.629 39,876,456 +0.12(+3.51%)
Nov 12, 2020 3.637 3.654 3.481 3.506 39,461,200 -0.19(-5.11%)
Nov 11, 2020 3.654 3.744 3.654 3.695 46,092,144 -0.02(-0.66%)
Nov 10, 2020 3.613 3.736 3.580 3.720 51,424,476 +0.21(+6.09%)
Nov 09, 2020 3.473 3.514 3.375 3.506 48,390,208 +0.31(+9.77%)
Nov 06, 2020 3.104 3.202 3.063 3.194 29,791,736 +0.09(+2.91%)
Nov 05, 2020 3.054 3.112 3.022 3.104 30,697,636 +0.11(+3.85%)
Nov 04, 2020 2.915 3.013 2.907 2.989 56,386,592 +0.02(+0.65%)
Nov 03, 2020 2.961 3.019 2.928 2.969 40,588,736 +0.07(+2.55%)
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.