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
Official Closing 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 (%)
Jun 30, 2020 3.130 3.155 3.073 3.114 21,864,564 -0.07(-2.31%)
Jun 29, 2020 3.163 3.204 3.090 3.188 25,011,118 +0.11(+3.45%)
Jun 26, 2020 3.147 3.159 3.065 3.081 18,666,064 -0.17(-5.28%)
Jun 25, 2020 3.261 3.286 3.143 3.253 28,483,358 +0.08(+2.58%)
Jun 24, 2020 3.351 3.359 3.163 3.171 26,621,550 -0.25(-7.18%)
Jun 23, 2020 3.417 3.482 3.359 3.417 31,573,226 +0.09(+2.70%)
Jun 22, 2020 3.482 3.482 3.310 3.327 22,621,104 -0.02(-0.73%)
Jun 19, 2020 3.457 3.457 3.335 3.351 57,527,872 -0.03(-0.97%)
Jun 18, 2020 3.376 3.474 3.351 3.384 32,868,696 -0.07(-2.13%)
Jun 17, 2020 3.515 3.556 3.408 3.457 25,303,396 +0.00(+0.00%)
Jun 16, 2020 3.531 3.556 3.359 3.457 33,328,792 +0.09(+2.67%)
Jun 15, 2020 3.286 3.441 3.241 3.368 24,909,248 -0.12(-3.51%)
Jun 12, 2020 3.466 3.556 3.392 3.490 43,134,220 +0.18(+5.43%)
Jun 11, 2020 3.351 3.474 3.249 3.310 32,775,458 -0.30(-8.37%)
Jun 10, 2020 3.866 3.891 3.613 3.613 37,427,012 -0.20(-5.15%)
Jun 09, 2020 3.752 3.907 3.727 3.809 29,755,136 -0.11(-2.92%)
Jun 08, 2020 3.760 3.936 3.703 3.923 24,994,288 +0.25(+6.67%)
Jun 05, 2020 3.801 3.829 3.621 3.678 30,225,592 +0.20(+5.63%)
Jun 04, 2020 3.384 3.535 3.343 3.482 31,416,420 +0.02(+0.71%)
Jun 03, 2020 3.490 3.556 3.425 3.457 32,220,088 +0.21(+6.55%)
Jun 02, 2020 3.106 3.245 3.090 3.245 22,050,534 +0.27(+9.17%)
Jun 01, 2020 2.923 3.017 2.899 2.972 20,824,314 +0.15(+5.20%)
May 29, 2020 2.817 2.899 2.752 2.825 27,974,932 -0.08(-2.81%)
May 28, 2020 2.997 2.997 2.883 2.907 21,134,824 -0.11(-3.52%)
May 27, 2020 3.021 3.034 2.932 3.013 18,251,292 +0.09(+3.07%)
May 26, 2020 3.046 3.062 2.874 2.923 25,947,194 +0.19(+6.87%)
May 22, 2020 2.703 2.776 2.642 2.736 24,683,022 +0.03(+1.21%)
May 21, 2020 2.629 2.744 2.629 2.703 23,613,146 +0.18(+7.12%)
May 20, 2020 2.499 2.556 2.470 2.523 18,568,296 +0.07(+3.00%)
May 19, 2020 2.540 2.548 2.450 2.450 30,913,798 -0.09(-3.54%)
May 18, 2020 2.531 2.564 2.466 2.540 41,365,376 +0.14(+5.78%)
May 15, 2020 2.491 2.535 2.384 2.401 20,795,210 -0.08(-3.29%)
May 14, 2020 2.278 2.499 2.188 2.482 44,680,664 +0.14(+5.92%)
May 13, 2020 2.417 2.433 2.278 2.344 30,532,528 -0.04(-1.71%)
May 12, 2020 2.499 2.540 2.376 2.384 22,827,766 -0.11(-4.26%)
May 11, 2020 2.564 2.613 2.474 2.491 19,792,450 -0.11(-4.09%)
May 08, 2020 2.482 2.597 2.458 2.597 35,908,412 +0.17(+7.20%)
May 07, 2020 2.488 2.488 2.349 2.422 42,558,744 -0.15(-5.71%)
May 06, 2020 2.610 2.610 2.528 2.569 18,216,692 -0.10(-3.67%)
May 05, 2020 2.708 2.806 2.634 2.667 22,664,690 -0.03(-1.21%)
May 04, 2020 2.675 2.708 2.618 2.700 29,309,578 -0.02(-0.60%)
May 01, 2020 2.757 2.814 2.691 2.716 10,954,627 -0.15(-5.40%)
Apr 30, 2020 2.887 2.928 2.838 2.871 20,794,110 -0.26(-8.33%)
Apr 29, 2020 3.018 3.140 2.977 3.132 20,283,434 +0.20(+6.67%)
Apr 28, 2020 2.846 2.957 2.838 2.936 32,449,212 +0.29(+11.11%)
Apr 27, 2020 2.675 2.740 2.577 2.643 27,030,172 +0.10(+3.85%)
Apr 24, 2020 2.716 2.740 2.459 2.545 30,440,880 -0.29(-10.34%)
Apr 23, 2020 2.977 2.985 2.806 2.838 17,117,438 -0.10(-3.33%)
Apr 22, 2020 2.936 3.018 2.904 2.936 19,496,946 +0.07(+2.27%)
Apr 21, 2020 2.928 2.977 2.822 2.871 21,036,406 -0.12(-4.09%)
Apr 20, 2020 3.050 3.054 2.977 2.993 12,604,911 -0.15(-4.68%)
Apr 17, 2020 3.213 3.213 3.034 3.140 12,036,161 +0.07(+2.12%)
Apr 16, 2020 3.181 3.197 3.058 3.075 17,722,414 -0.11(-3.33%)
Apr 15, 2020 3.148 3.258 3.127 3.181 19,335,074 -0.12(-3.70%)
Apr 14, 2020 3.385 3.458 3.287 3.303 21,965,134 -0.27(-7.53%)
Apr 13, 2020 3.507 3.580 3.393 3.572 17,696,664 +0.01(+0.23%)
Apr 09, 2020 3.654 3.735 3.532 3.564 23,771,440 -0.01(-0.23%)
Apr 08, 2020 3.417 3.585 3.360 3.572 14,559,046 +0.21(+6.31%)
Apr 07, 2020 3.548 3.556 3.348 3.360 27,733,766 +0.13(+4.04%)
Apr 06, 2020 3.222 3.311 3.165 3.230 23,814,448 +0.33(+11.55%)
Apr 03, 2020 2.969 2.993 2.781 2.895 22,443,706 -0.20(-6.33%)
Apr 02, 2020 3.091 3.156 3.018 3.091 14,840,482 +0.01(+0.26%)
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.