Skip to main content

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

2.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.917 3.980 3.875 3.942 26,258,258 -0.02(-0.42%)
Mar 30, 2021 3.875 3.984 3.862 3.959 29,305,796 +0.08(+2.16%)
Mar 29, 2021 3.850 3.917 3.795 3.875 31,675,700 -0.03(-0.65%)
Mar 26, 2021 3.934 3.950 3.833 3.900 29,068,326 -0.02(-0.43%)
Mar 25, 2021 3.833 3.925 3.808 3.917 39,020,944 +0.04(+1.08%)
Mar 24, 2021 3.959 4.009 3.858 3.875 35,441,720 -0.09(-2.33%)
Mar 23, 2021 3.992 4.093 3.967 3.967 43,435,704 -0.06(-1.46%)
Mar 22, 2021 3.959 4.051 3.917 4.026 45,642,084 +0.03(+0.84%)
Mar 19, 2021 3.992 4.076 3.938 3.992 58,368,192 +0.04(+1.06%)
Mar 18, 2021 3.959 4.051 3.892 3.950 50,907,028 +0.07(+1.73%)
Mar 17, 2021 3.674 3.908 3.674 3.883 33,471,764 +0.17(+4.51%)
Mar 16, 2021 3.757 3.783 3.674 3.716 31,015,808 -0.03(-0.89%)
Mar 15, 2021 3.716 3.805 3.690 3.749 21,940,432 -0.01(-0.22%)
Mar 12, 2021 3.741 3.783 3.718 3.757 25,858,582 -0.05(-1.32%)
Mar 11, 2021 3.766 3.833 3.674 3.808 60,110,744 +0.14(+3.89%)
Mar 10, 2021 3.573 3.716 3.539 3.665 68,983,688 +0.12(+3.31%)
Mar 09, 2021 3.497 3.607 3.447 3.548 37,159,764 +0.08(+2.42%)
Mar 08, 2021 3.690 3.749 3.464 3.464 46,464,328 -0.23(-6.14%)
Mar 05, 2021 3.732 3.732 3.623 3.690 48,745,400 +0.15(+4.27%)
Mar 04, 2021 3.598 3.682 3.514 3.539 58,672,904 +0.12(+3.43%)
Mar 03, 2021 3.355 3.489 3.254 3.422 62,383,916 +0.02(+0.49%)
Mar 02, 2021 3.305 3.472 3.263 3.405 53,715,944 +0.08(+2.35%)
Mar 01, 2021 3.436 3.520 3.319 3.327 43,728,720 -0.14(-4.11%)
Feb 26, 2021 3.612 3.637 3.444 3.469 45,724,268 -0.11(-3.04%)
Feb 25, 2021 3.721 3.738 3.553 3.578 38,222,672 -0.17(-4.47%)
Feb 24, 2021 3.696 3.754 3.654 3.746 38,058,708 -0.02(-0.45%)
Feb 23, 2021 3.654 3.780 3.612 3.763 42,793,760 +0.23(+6.40%)
Feb 22, 2021 3.587 3.662 3.536 3.536 75,249,312 -0.30(-7.86%)
Feb 19, 2021 3.888 3.964 3.826 3.838 31,572,064 -0.03(-0.87%)
Feb 18, 2021 3.897 3.951 3.809 3.872 37,754,824 -0.06(-1.41%)
Feb 17, 2021 3.952 3.952 3.860 3.927 25,740,088 -0.03(-0.64%)
Feb 16, 2021 4.002 4.011 3.868 3.952 21,167,748 +0.03(+0.64%)
Feb 12, 2021 3.910 4.002 3.902 3.927 23,820,664 -0.03(-0.85%)
Feb 11, 2021 3.986 4.011 3.894 3.961 24,626,486 +0.02(+0.42%)
Feb 10, 2021 3.944 3.967 3.877 3.944 21,337,408 -0.05(-1.26%)
Feb 09, 2021 3.868 4.028 3.852 3.994 24,217,132 +0.01(+0.21%)
Feb 08, 2021 3.986 4.061 3.940 3.986 17,880,960 -0.07(-1.65%)
Feb 05, 2021 4.069 4.078 4.013 4.053 27,001,824 +0.04(+1.04%)
Feb 04, 2021 4.036 4.078 3.977 4.011 39,672,916 +0.08(+2.13%)
Feb 03, 2021 3.994 4.028 3.910 3.927 26,711,618 +0.01(+0.21%)
Feb 02, 2021 3.977 3.994 3.868 3.919 30,992,026 +0.06(+1.59%)
Feb 01, 2021 3.899 3.933 3.832 3.857 27,013,938 +0.06(+1.54%)
Jan 29, 2021 3.849 3.882 3.765 3.799 31,734,730 -0.12(-2.99%)
Jan 28, 2021 3.933 3.991 3.899 3.916 32,959,816 +0.08(+1.96%)
Jan 27, 2021 3.832 3.933 3.740 3.840 33,782,572 +0.02(+0.44%)
Jan 26, 2021 3.941 3.953 3.815 3.824 30,669,746 +0.07(+1.78%)
Jan 25, 2021 3.824 3.824 3.723 3.757 17,710,950 -0.08(-2.18%)
Jan 22, 2021 3.907 3.921 3.807 3.840 42,395,360 -0.16(-3.97%)
Jan 21, 2021 4.075 4.075 3.941 3.999 27,093,262 -0.13(-3.04%)
Jan 20, 2021 4.142 4.167 4.066 4.125 21,026,316 -0.02(-0.40%)
Jan 19, 2021 4.259 4.267 4.108 4.142 32,570,278 -0.08(-1.79%)
Jan 15, 2021 4.301 4.343 4.217 4.217 43,634,984 -0.23(-5.08%)
Jan 14, 2021 4.267 4.489 4.259 4.443 57,706,416 +0.20(+4.73%)
Jan 13, 2021 4.259 4.284 4.142 4.242 50,835,188 -0.01(-0.20%)
Jan 12, 2021 4.125 4.301 4.108 4.250 53,087,092 +0.10(+2.42%)
Jan 11, 2021 4.133 4.167 4.083 4.150 27,250,422 -0.13(-2.94%)
Jan 08, 2021 4.359 4.389 4.192 4.276 34,231,188 -0.06(-1.35%)
Jan 07, 2021 4.351 4.384 4.259 4.334 22,359,810 +0.05(+1.17%)
Jan 06, 2021 4.200 4.384 4.175 4.284 34,652,764 +0.10(+2.40%)
Jan 05, 2021 4.083 4.209 4.058 4.184 28,492,586 -0.04(-0.92%)
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.