Skip to main content

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

2.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.979 2.988 2.851 2.917 54,715,780 -0.05(-1.68%)
Nov 29, 2021 3.033 3.042 2.959 2.967 44,219,112 -0.06(-1.92%)
Nov 26, 2021 3.042 3.046 2.967 3.025 38,649,160 -0.09(-2.93%)
Nov 24, 2021 3.033 3.125 3.008 3.116 40,083,692 +0.09(+3.01%)
Nov 23, 2021 2.967 3.050 2.917 3.025 73,711,048 +0.04(+1.39%)
Nov 22, 2021 3.050 3.100 2.975 2.984 48,751,400 -0.06(-1.91%)
Nov 19, 2021 3.067 3.083 3.017 3.042 48,775,336 -0.02(-0.81%)
Nov 18, 2021 3.050 3.067 2.984 3.067 45,855,960 -0.04(-1.33%)
Nov 17, 2021 3.125 3.166 3.096 3.108 50,172,428 -0.03(-1.06%)
Nov 16, 2021 3.116 3.149 3.075 3.141 40,954,564 -0.02(-0.79%)
Nov 15, 2021 3.174 3.216 3.166 3.166 18,209,436 -0.02(-0.78%)
Nov 12, 2021 3.133 3.191 3.091 3.191 46,624,620 +0.04(+1.32%)
Nov 11, 2021 3.133 3.199 3.116 3.149 54,617,880 +0.07(+2.43%)
Nov 10, 2021 2.992 3.075 69,009,968 +0.14(+4.80%)
Nov 09, 2021 2.967 2.984 2.901 2.934 44,732,368 +0.01(+0.28%)
Nov 08, 2021 2.975 3.037 2.917 2.926 37,982,112 -0.07(-2.22%)
Nov 05, 2021 2.950 3.058 2.950 2.992 66,395,580 +0.17(+5.87%)
Nov 04, 2021 2.975 2.992 2.810 2.826 57,600,284 -0.18(-6.06%)
Nov 03, 2021 2.959 3.075 2.942 3.008 50,096,024 +0.06(+2.05%)
Nov 02, 2021 2.973 2.989 2.923 2.948 19,203,402 -0.06(-1.93%)
Nov 01, 2021 2.940 3.023 2.981 3.006 33,700,440 +0.11(+3.71%)
Oct 29, 2021 3.006 3.031 2.898 2.898 48,931,836 -0.12(-4.11%)
Oct 28, 2021 3.023 3.056 2.965 3.023 48,152,004 -0.02(-0.82%)
Oct 27, 2021 3.097 3.138 3.039 3.047 41,467,864 +0.03(+1.10%)
Oct 26, 2021 3.031 3.014 45,985,836 -0.08(-2.67%)
Oct 25, 2021 3.056 3.122 3.039 3.097 39,715,132 +0.12(+3.89%)
Oct 22, 2021 3.039 3.047 2.849 2.981 100,636,776 -0.12(-4.00%)
Oct 21, 2021 3.180 3.213 3.047 3.105 59,100,028 -0.12(-3.60%)
Oct 20, 2021 3.138 3.254 3.138 3.221 50,587,264 +0.11(+3.46%)
Oct 19, 2021 3.196 3.246 3.101 3.114 35,091,072 -0.13(-4.08%)
Oct 18, 2021 3.196 3.279 3.155 3.246 45,098,140 +0.01(+0.26%)
Oct 15, 2021 3.072 3.254 3.066 3.238 51,164,472 +0.19(+6.25%)
Oct 14, 2021 3.080 3.089 3.031 3.047 26,128,770 -0.03(-1.08%)
Oct 13, 2021 3.072 3.089 2.998 3.080 31,970,922 +0.02(+0.54%)
Oct 12, 2021 3.130 3.130 3.035 3.064 15,798,132 -0.02(-0.54%)
Oct 11, 2021 3.155 3.172 3.076 3.080 26,267,392 -0.07(-2.36%)
Oct 08, 2021 3.172 3.238 3.130 3.155 57,523,076 +0.01(+0.26%)
Oct 07, 2021 3.230 3.230 3.138 3.147 37,584,336 -0.08(-2.56%)
Oct 06, 2021 3.138 3.242 3.105 3.230 44,781,208 +0.03(+1.04%)
Oct 05, 2021 3.172 3.246 3.138 3.196 31,635,016 +0.02(+0.52%)
Oct 04, 2021 3.180 3.250 3.130 3.180 34,287,744 -0.12(-3.66%)
Oct 01, 2021 3.210 3.326 3.193 3.301 45,534,968 +0.13(+4.18%)
Sep 30, 2021 3.185 3.210 3.135 3.168 42,268,588 -0.01(-0.26%)
Sep 29, 2021 3.135 3.214 3.106 3.177 60,149,412 +0.08(+2.67%)
Sep 28, 2021 3.251 3.284 3.102 3.094 62,551,308 -0.12(-3.61%)
Sep 27, 2021 3.127 3.259 3.102 3.210 77,119,664 +0.07(+2.11%)
Sep 24, 2021 3.185 3.201 3.119 3.144 30,041,182 -0.09(-2.81%)
Sep 23, 2021 3.135 3.259 3.135 3.235 38,223,232 +0.12(+3.71%)
Sep 22, 2021 3.102 3.160 3.086 3.119 40,171,320 +0.05(+1.62%)
Sep 21, 2021 3.003 3.110 2.995 3.069 49,365,256 +0.08(+2.77%)
Sep 20, 2021 3.086 3.086 2.953 2.986 43,101,540 -0.15(-4.75%)
Sep 17, 2021 3.218 3.226 3.119 3.135 43,830,104 -0.12(-3.81%)
Sep 16, 2021 3.292 3.292 3.222 3.259 30,792,902 -0.06(-1.75%)
Sep 15, 2021 3.326 3.350 3.301 3.317 23,464,758 -0.04(-1.23%)
Sep 14, 2021 3.392 3.417 3.326 3.359 38,608,824 -0.04(-1.22%)
Sep 13, 2021 3.367 3.433 3.338 3.400 32,451,152 +0.09(+2.75%)
Sep 10, 2021 3.383 3.408 3.292 3.309 50,292,484 -0.02(-0.50%)
Sep 09, 2021 3.301 3.392 3.226 3.326 71,296,200 +0.05(+1.52%)
Sep 08, 2021 3.474 3.499 3.276 3.276 50,069,404 -0.26(-7.48%)
Sep 07, 2021 3.541 3.607 3.499 3.541 17,234,780 +0.01(+0.23%)
Sep 03, 2021 3.565 3.582 3.503 3.532 38,009,680 -0.04(-1.16%)
Sep 02, 2021 3.632 3.673 3.549 3.574 33,897,520 -0.13(-3.49%)
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.