Skip to main content

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

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.980 2.988 2.851 2.917 54,713,748 -0.05(-1.68%)
Nov 29, 2021 3.033 3.042 2.959 2.967 44,217,468 -0.06(-1.92%)
Nov 26, 2021 3.042 3.046 2.967 3.025 38,647,724 -0.09(-2.93%)
Nov 24, 2021 3.033 3.125 3.009 3.116 40,082,204 +0.09(+3.01%)
Nov 23, 2021 2.967 3.050 2.917 3.025 73,708,320 +0.04(+1.39%)
Nov 22, 2021 3.050 3.100 2.975 2.984 48,749,588 -0.06(-1.91%)
Nov 19, 2021 3.067 3.083 3.017 3.042 48,773,528 -0.02(-0.81%)
Nov 18, 2021 3.050 3.067 2.984 3.067 45,854,260 -0.04(-1.33%)
Nov 17, 2021 3.125 3.166 3.096 3.108 50,170,568 -0.03(-1.06%)
Nov 16, 2021 3.116 3.150 3.075 3.141 40,953,044 -0.02(-0.79%)
Nov 15, 2021 3.174 3.216 3.166 3.166 18,208,760 -0.02(-0.78%)
Nov 12, 2021 3.133 3.191 3.091 3.191 46,622,888 +0.04(+1.32%)
Nov 11, 2021 3.133 3.199 3.116 3.150 54,615,856 +0.07(+2.43%)
Nov 10, 2021 2.992 3.075 69,007,408 +0.14(+4.80%)
Nov 09, 2021 2.967 2.984 2.901 2.934 44,730,708 +0.01(+0.28%)
Nov 08, 2021 2.975 3.038 2.917 2.926 37,980,704 -0.07(-2.22%)
Nov 05, 2021 2.951 3.058 2.951 2.992 66,393,116 +0.17(+5.86%)
Nov 04, 2021 2.975 2.992 2.810 2.826 57,598,148 -0.18(-6.06%)
Nov 03, 2021 2.959 3.075 2.942 3.009 50,094,164 +0.06(+2.05%)
Nov 02, 2021 2.973 2.989 2.923 2.948 19,202,692 -0.06(-1.93%)
Nov 01, 2021 2.940 3.023 2.981 3.006 33,699,192 +0.11(+3.71%)
Oct 29, 2021 3.006 3.031 2.898 2.898 48,930,024 -0.12(-4.11%)
Oct 28, 2021 3.023 3.056 2.965 3.023 48,150,220 -0.02(-0.82%)
Oct 27, 2021 3.097 3.139 3.039 3.047 41,466,332 +0.03(+1.10%)
Oct 26, 2021 3.031 3.014 45,984,136 -0.08(-2.67%)
Oct 25, 2021 3.056 3.122 3.039 3.097 39,713,664 +0.12(+3.89%)
Oct 22, 2021 3.039 3.047 2.849 2.981 100,633,048 -0.12(-4.00%)
Oct 21, 2021 3.180 3.213 3.047 3.105 59,097,840 -0.12(-3.60%)
Oct 20, 2021 3.139 3.255 3.139 3.221 50,585,392 +0.11(+3.46%)
Oct 19, 2021 3.197 3.246 3.101 3.114 35,089,772 -0.13(-4.08%)
Oct 18, 2021 3.197 3.279 3.155 3.246 45,096,472 +0.01(+0.26%)
Oct 15, 2021 3.072 3.255 3.067 3.238 51,162,580 +0.19(+6.25%)
Oct 14, 2021 3.081 3.089 3.031 3.047 26,127,802 -0.03(-1.08%)
Oct 13, 2021 3.072 3.089 2.998 3.081 31,969,740 +0.02(+0.54%)
Oct 12, 2021 3.130 3.130 3.035 3.064 15,797,547 -0.02(-0.54%)
Oct 11, 2021 3.155 3.172 3.076 3.081 26,266,420 -0.07(-2.36%)
Oct 08, 2021 3.172 3.238 3.130 3.155 57,520,948 +0.01(+0.26%)
Oct 07, 2021 3.230 3.230 3.139 3.147 37,582,944 -0.08(-2.56%)
Oct 06, 2021 3.139 3.242 3.105 3.230 44,779,552 +0.03(+1.04%)
Oct 05, 2021 3.172 3.246 3.139 3.197 31,633,844 +0.02(+0.52%)
Oct 04, 2021 3.180 3.250 3.130 3.180 34,286,476 -0.12(-3.66%)
Oct 01, 2021 3.210 3.326 3.193 3.301 45,533,288 +0.13(+4.18%)
Sep 30, 2021 3.185 3.210 3.135 3.169 42,267,028 -0.01(-0.26%)
Sep 29, 2021 3.135 3.214 3.106 3.177 60,147,192 +0.08(+2.67%)
Sep 28, 2021 3.251 3.284 3.102 3.094 62,549,000 -0.12(-3.61%)
Sep 27, 2021 3.127 3.260 3.102 3.210 77,116,816 +0.07(+2.11%)
Sep 24, 2021 3.185 3.202 3.119 3.144 30,040,074 -0.09(-2.81%)
Sep 23, 2021 3.135 3.260 3.135 3.235 38,221,824 +0.12(+3.71%)
Sep 22, 2021 3.102 3.160 3.086 3.119 40,169,840 +0.05(+1.62%)
Sep 21, 2021 3.003 3.111 2.995 3.069 49,363,436 +0.08(+2.77%)
Sep 20, 2021 3.086 3.086 2.953 2.986 43,099,952 -0.15(-4.75%)
Sep 17, 2021 3.218 3.226 3.119 3.135 43,828,488 -0.12(-3.81%)
Sep 16, 2021 3.293 3.293 3.222 3.260 30,791,766 -0.06(-1.75%)
Sep 15, 2021 3.326 3.351 3.301 3.317 23,463,894 -0.04(-1.23%)
Sep 14, 2021 3.392 3.417 3.326 3.359 38,607,400 -0.04(-1.22%)
Sep 13, 2021 3.367 3.433 3.338 3.400 32,449,956 +0.09(+2.75%)
Sep 10, 2021 3.384 3.408 3.293 3.309 50,290,628 -0.02(-0.50%)
Sep 09, 2021 3.301 3.392 3.226 3.326 71,293,576 +0.05(+1.52%)
Sep 08, 2021 3.475 3.499 3.276 3.276 50,067,556 -0.26(-7.48%)
Sep 07, 2021 3.541 3.607 3.499 3.541 17,234,144 +0.01(+0.23%)
Sep 03, 2021 3.566 3.582 3.504 3.533 38,008,276 -0.04(-1.16%)
Sep 02, 2021 3.632 3.673 3.549 3.574 33,896,272 -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.