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

4.530 USD +0.080 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 4.380 4.510 4.360 4.450 17,317,658 -0.01(-0.22%)
Apr 12, 2021 4.460 4.480 4.390 4.460 18,580,197 +0.03(+0.68%)
Apr 09, 2021 4.440 4.510 4.385 4.430 18,926,500 -0.05(-1.12%)
Apr 08, 2021 4.480 4.540 4.440 4.480 17,387,250 +0.05(+1.13%)
Apr 07, 2021 4.550 4.580 4.430 4.430 33,327,019 -0.07(-1.56%)
Apr 06, 2021 4.550 4.600 4.480 4.500 24,383,706 -0.03(-0.66%)
Apr 05, 2021 4.560 4.630 4.510 4.530 20,249,520 +0.04(+0.89%)
Apr 01, 2021 4.650 4.670 4.480 4.490 25,736,700 -0.21(-4.47%)
Mar 31, 2021 4.670 4.745 4.620 4.700 22,023,520 -0.02(-0.42%)
Mar 30, 2021 4.620 4.750 4.605 4.720 24,579,573 +0.10(+2.16%)
Mar 29, 2021 4.590 4.670 4.525 4.620 26,567,275 -0.03(-0.65%)
Mar 26, 2021 4.690 4.710 4.570 4.650 24,380,400 -0.02(-0.43%)
Mar 25, 2021 4.570 4.680 4.540 4.670 32,727,931 +0.05(+1.08%)
Mar 24, 2021 4.720 4.780 4.600 4.620 29,725,941 -0.11(-2.33%)
Mar 23, 2021 4.760 4.880 4.730 4.730 36,430,712 -0.07(-1.46%)
Mar 22, 2021 4.720 4.830 4.670 4.800 38,281,266 +0.04(+0.84%)
Mar 19, 2021 4.760 4.860 4.695 4.760 48,955,000 +0.05(+1.06%)
Mar 18, 2021 4.720 4.830 4.640 4.710 42,697,116 +0.08(+1.73%)
Mar 17, 2021 4.380 4.660 4.380 4.630 28,073,685 +0.20(+4.51%)
Mar 16, 2021 4.480 4.510 4.380 4.430 26,013,806 -0.04(-0.89%)
Mar 15, 2021 4.430 4.537 4.400 4.470 18,402,039 -0.01(-0.22%)
Mar 12, 2021 4.460 4.510 4.433 4.480 21,688,300 -0.06(-1.32%)
Mar 11, 2021 4.490 4.570 4.380 4.540 50,416,525 +0.17(+3.89%)
Mar 10, 2021 4.260 4.430 4.220 4.370 57,858,506 +0.14(+3.31%)
Mar 09, 2021 4.170 4.300 4.110 4.230 31,166,912 +0.10(+2.42%)
Mar 08, 2021 4.400 4.470 4.130 4.130 38,970,906 -0.27(-6.14%)
Mar 05, 2021 4.450 4.450 4.320 4.400 40,884,100 +0.18(+4.27%)
Mar 04, 2021 4.290 4.390 4.190 4.220 49,210,569 +0.14(+3.43%)
Mar 03, 2021 4.000 4.160 3.880 4.080 52,323,094 +0.02(+0.49%)
Mar 02, 2021 3.940 4.140 3.890 4.060 45,053,034 +0.09(+2.27%)
Mar 01, 2021 4.100 4.200 3.960 3.970 36,646,069 -0.17(-4.11%)
Feb 26, 2021 4.310 4.340 4.110 4.140 38,318,400 -0.13(-3.04%)
Feb 25, 2021 4.440 4.460 4.240 4.270 32,031,822 -0.20(-4.47%)
Feb 24, 2021 4.410 4.480 4.360 4.470 31,894,416 -0.02(-0.45%)
Feb 23, 2021 4.360 4.510 4.310 4.490 35,862,541 +0.27(+6.40%)
Feb 22, 2021 4.280 4.370 4.220 4.220 63,061,331 -0.36(-7.86%)
Feb 19, 2021 4.640 4.730 4.565 4.580 26,458,400 -0.04(-0.87%)
Feb 18, 2021 4.650 4.715 4.545 4.620 31,639,750 -0.07(-1.49%)
Feb 17, 2021 4.720 4.720 4.610 4.690 21,553,102 -0.03(-0.64%)
Feb 16, 2021 4.780 4.790 4.620 4.720 17,724,518 +0.03(+0.64%)
Feb 12, 2021 4.670 4.780 4.660 4.690 19,945,900 -0.04(-0.85%)
Feb 11, 2021 4.760 4.790 4.650 4.730 20,620,645 +0.02(+0.42%)
Feb 10, 2021 4.710 4.738 4.630 4.710 17,866,580 -0.06(-1.26%)
Feb 09, 2021 4.620 4.810 4.600 4.770 20,277,877 +0.01(+0.21%)
Feb 08, 2021 4.760 4.850 4.705 4.760 14,972,371 -0.08(-1.65%)
Feb 05, 2021 4.860 4.870 4.792 4.840 22,609,600 +0.05(+1.04%)
Feb 04, 2021 4.820 4.870 4.750 4.790 33,219,559 +0.10(+2.13%)
Feb 03, 2021 4.770 4.810 4.670 4.690 22,366,599 +0.01(+0.21%)
Feb 02, 2021 4.750 4.770 4.620 4.680 25,950,741 +0.07(+1.52%)
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.