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 )

2.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 3.684 3.709 3.625 3.642 31,782,938 -0.06(-1.58%)
Apr 29, 2021 3.784 3.797 3.675 3.700 20,570,916 -0.11(-2.86%)
Apr 28, 2021 3.642 3.826 3.642 3.809 33,309,906 +0.24(+6.81%)
Apr 27, 2021 3.583 3.650 3.550 3.566 27,166,838 +0.01(+0.24%)
Apr 26, 2021 3.642 3.650 3.541 3.558 27,934,000 +0.01(+0.24%)
Apr 23, 2021 3.541 3.600 3.525 3.550 30,361,128 +0.03(+0.71%)
Apr 22, 2021 3.525 3.545 3.467 3.525 26,159,828 +0.08(+2.18%)
Apr 21, 2021 3.449 3.466 3.407 3.449 7,325,438 -0.01(-0.24%)
Apr 20, 2021 3.533 3.566 3.458 3.458 30,743,974 -0.09(-2.59%)
Apr 19, 2021 3.516 3.575 3.499 3.550 35,451,040 -0.32(-8.23%)
Apr 16, 2021 3.784 3.918 3.767 3.868 20,479,294 +0.07(+1.76%)
Apr 15, 2021 3.834 3.868 3.759 3.801 19,897,484 +0.01(+0.22%)
Apr 14, 2021 3.684 3.843 3.679 3.792 27,656,232 +0.07(+1.80%)
Apr 13, 2021 3.667 3.776 3.650 3.725 20,685,890 -0.01(-0.22%)
Apr 12, 2021 3.734 3.751 3.675 3.734 22,193,988 +0.03(+0.68%)
Apr 09, 2021 3.717 3.776 3.671 3.709 22,607,648 -0.04(-1.12%)
Apr 08, 2021 3.751 3.801 3.717 3.751 20,769,018 +0.04(+1.13%)
Apr 07, 2021 3.809 3.834 3.709 3.709 39,809,028 -0.06(-1.56%)
Apr 06, 2021 3.809 3.851 3.751 3.767 29,126,264 -0.03(-0.66%)
Apr 05, 2021 3.818 3.876 3.776 3.792 24,187,992 +0.03(+0.89%)
Apr 01, 2021 3.893 3.910 3.751 3.759 30,742,412 -0.17(-4.40%)
Mar 31, 2021 3.907 3.969 3.865 3.932 26,326,834 -0.02(-0.42%)
Mar 30, 2021 3.865 3.974 3.852 3.948 29,382,330 +0.08(+2.16%)
Mar 29, 2021 3.840 3.907 3.785 3.865 31,758,424 -0.03(-0.65%)
Mar 26, 2021 3.923 3.940 3.823 3.890 29,144,240 -0.02(-0.43%)
Mar 25, 2021 3.823 3.915 3.798 3.907 39,122,848 +0.04(+1.08%)
Mar 24, 2021 3.948 3.999 3.848 3.865 35,534,280 -0.09(-2.33%)
Mar 23, 2021 3.982 4.082 3.957 3.957 43,549,136 -0.06(-1.46%)
Mar 22, 2021 3.948 4.040 3.907 4.015 45,761,280 +0.03(+0.84%)
Mar 19, 2021 3.982 4.066 3.928 3.982 58,520,624 +0.04(+1.06%)
Mar 18, 2021 3.948 4.040 3.882 3.940 51,039,976 +0.07(+1.73%)
Mar 17, 2021 3.664 3.898 3.664 3.873 33,559,176 +0.17(+4.51%)
Mar 16, 2021 3.748 3.773 3.664 3.706 31,096,808 -0.03(-0.90%)
Mar 15, 2021 3.706 3.795 3.681 3.739 21,997,730 -0.01(-0.22%)
Mar 12, 2021 3.731 3.773 3.708 3.748 25,926,114 -0.05(-1.32%)
Mar 11, 2021 3.756 3.823 3.664 3.798 60,267,724 +0.14(+3.89%)
Mar 10, 2021 3.564 3.706 3.530 3.656 69,163,840 +0.12(+3.31%)
Mar 09, 2021 3.488 3.597 3.438 3.539 37,256,812 +0.08(+2.42%)
Mar 08, 2021 3.681 3.739 3.455 3.455 46,585,676 -0.23(-6.14%)
Mar 05, 2021 3.723 3.723 3.614 3.681 48,872,700 +0.15(+4.27%)
Mar 04, 2021 3.589 3.672 3.505 3.530 58,826,132 +0.12(+3.43%)
Mar 03, 2021 3.346 3.480 3.246 3.413 62,546,836 +0.02(+0.49%)
Mar 02, 2021 3.296 3.463 3.254 3.396 53,856,228 +0.08(+2.35%)
Mar 01, 2021 3.427 3.511 3.310 3.318 43,842,912 -0.14(-4.11%)
Feb 26, 2021 3.603 3.628 3.435 3.460 45,843,672 -0.11(-3.04%)
Feb 25, 2021 3.711 3.728 3.544 3.569 38,322,484 -0.17(-4.47%)
Feb 24, 2021 3.686 3.745 3.644 3.736 38,158,096 -0.02(-0.45%)
Feb 23, 2021 3.644 3.770 3.603 3.753 42,905,512 +0.23(+6.40%)
Feb 22, 2021 3.577 3.653 3.527 3.527 75,445,816 -0.30(-7.86%)
Feb 19, 2021 3.878 3.954 3.816 3.828 31,654,510 -0.03(-0.87%)
Feb 18, 2021 3.887 3.941 3.799 3.862 37,853,416 -0.06(-1.41%)
Feb 17, 2021 3.942 3.942 3.850 3.917 25,807,310 -0.03(-0.64%)
Feb 16, 2021 3.992 4.000 3.858 3.942 21,223,030 +0.03(+0.64%)
Feb 12, 2021 3.900 3.992 3.892 3.917 23,882,876 -0.03(-0.85%)
Feb 11, 2021 3.975 4.000 3.883 3.950 24,690,802 +0.02(+0.42%)
Feb 10, 2021 3.934 3.957 3.867 3.934 21,393,134 -0.05(-1.26%)
Feb 09, 2021 3.858 4.017 3.842 3.984 24,280,378 +0.01(+0.21%)
Feb 08, 2021 3.975 4.051 3.929 3.975 17,927,658 -0.07(-1.65%)
Feb 05, 2021 4.059 4.067 4.002 4.042 27,072,344 +0.04(+1.04%)
Feb 04, 2021 4.025 4.067 3.967 4.000 39,776,524 +0.08(+2.13%)
Feb 03, 2021 3.984 4.017 3.900 3.917 26,781,380 +0.01(+0.21%)
Feb 02, 2021 3.967 3.984 3.858 3.909 31,072,966 +0.06(+1.59%)
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.