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 )

2.745 +0.025 (+0.92%)
Streaming Delayed Price Updated: 11:08 AM 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 (%)
Aug 31, 2020 3.185 3.185 3.087 3.087 22,266,352 -0.16(-4.80%)
Aug 28, 2020 3.136 3.250 3.136 3.242 32,732,404 +0.17(+5.60%)
Aug 27, 2020 3.062 3.123 3.042 3.070 19,071,978 +0.07(+2.18%)
Aug 26, 2020 3.119 3.119 2.972 3.005 17,216,532 -0.11(-3.67%)
Aug 25, 2020 3.095 3.128 3.038 3.119 20,488,406 +0.04(+1.33%)
Aug 24, 2020 3.062 3.119 3.046 3.078 20,446,846 +0.07(+2.17%)
Aug 21, 2020 3.013 3.021 2.966 3.013 15,619,382 -0.01(-0.27%)
Aug 20, 2020 2.972 3.054 2.915 3.021 25,064,434 -0.05(-1.60%)
Aug 19, 2020 3.103 3.119 3.054 3.070 24,037,708 -0.03(-1.06%)
Aug 18, 2020 3.136 3.160 3.070 3.103 24,527,800 +0.06(+1.88%)
Aug 17, 2020 3.160 3.173 3.021 3.046 26,558,472 -0.13(-4.12%)
Aug 14, 2020 3.209 3.242 3.160 3.177 24,803,138 -0.06(-1.77%)
Aug 13, 2020 3.250 3.334 3.201 3.234 18,652,008 +0.01(+0.25%)
Aug 12, 2020 3.316 3.316 3.177 3.226 32,242,078 -0.06(-1.75%)
Aug 11, 2020 3.340 3.365 3.283 3.283 18,378,860 -0.01(-0.25%)
Aug 10, 2020 3.324 3.353 3.242 3.291 17,648,968 +0.01(+0.25%)
Aug 07, 2020 3.259 3.381 3.214 3.283 28,813,820 -0.07(-1.96%)
Aug 06, 2020 3.291 3.373 3.275 3.349 23,017,120 +0.00(+0.00%)
Aug 05, 2020 3.373 3.406 3.275 3.349 23,519,400 +0.03(+0.99%)
Aug 04, 2020 3.357 3.422 3.234 3.316 36,604,044 -0.08(-2.33%)
Aug 03, 2020 3.419 3.460 3.346 3.395 28,457,342 -0.06(-1.66%)
Jul 31, 2020 3.608 3.608 3.444 3.452 27,050,888 -0.26(-7.05%)
Jul 30, 2020 3.747 3.771 3.624 3.714 21,279,396 -0.07(-1.94%)
Jul 29, 2020 3.779 3.835 3.755 3.788 22,743,858 +0.06(+1.53%)
Jul 28, 2020 3.681 3.788 3.681 3.730 26,002,772 +0.02(+0.66%)
Jul 27, 2020 3.591 3.726 3.550 3.706 29,513,466 +0.19(+5.35%)
Jul 24, 2020 3.452 3.575 3.407 3.518 15,579,280 +0.00(+0.00%)
Jul 23, 2020 3.567 3.599 3.485 3.518 19,714,148 -0.12(-3.37%)
Jul 22, 2020 3.624 3.665 3.567 3.640 27,526,356 +0.06(+1.60%)
Jul 21, 2020 3.559 3.673 3.550 3.583 32,462,816 +0.14(+4.04%)
Jul 20, 2020 3.362 3.460 3.354 3.444 15,394,396 +0.07(+1.94%)
Jul 17, 2020 3.411 3.444 3.370 3.379 14,666,871 -0.01(-0.24%)
Jul 16, 2020 3.395 3.428 3.370 3.387 13,760,113 -0.02(-0.48%)
Jul 15, 2020 3.485 3.526 3.387 3.403 24,092,434 +0.01(+0.24%)
Jul 14, 2020 3.264 3.395 3.223 3.395 26,132,064 +0.08(+2.47%)
Jul 13, 2020 3.403 3.419 3.305 3.313 19,799,012 -0.07(-2.17%)
Jul 10, 2020 3.289 3.387 3.272 3.387 39,884,752 +0.06(+1.72%)
Jul 09, 2020 3.452 3.485 3.297 3.329 33,293,300 -0.08(-2.40%)
Jul 08, 2020 3.346 3.436 3.338 3.411 23,125,760 +0.13(+3.99%)
Jul 07, 2020 3.419 3.460 3.280 3.280 25,255,402 -0.13(-3.84%)
Jul 06, 2020 3.395 3.469 3.362 3.411 26,022,678 +0.20(+6.38%)
Jul 02, 2020 3.305 3.370 3.199 3.207 21,466,174 -0.01(-0.42%)
Jul 01, 2020 3.147 3.253 3.140 3.220 21,329,624 +0.11(+3.41%)
Jun 30, 2020 3.130 3.155 3.073 3.114 21,866,322 -0.07(-2.31%)
Jun 29, 2020 3.163 3.204 3.089 3.187 25,013,128 +0.11(+3.45%)
Jun 26, 2020 3.147 3.159 3.065 3.081 18,667,564 -0.17(-5.28%)
Jun 25, 2020 3.261 3.286 3.143 3.253 28,485,648 +0.08(+2.58%)
Jun 24, 2020 3.351 3.359 3.163 3.171 26,623,690 -0.25(-7.18%)
Jun 23, 2020 3.416 3.482 3.359 3.416 31,575,762 +0.09(+2.70%)
Jun 22, 2020 3.482 3.482 3.310 3.326 22,622,922 -0.02(-0.73%)
Jun 19, 2020 3.457 3.457 3.335 3.351 57,532,496 -0.03(-0.97%)
Jun 18, 2020 3.375 3.474 3.351 3.384 32,871,336 -0.07(-2.13%)
Jun 17, 2020 3.514 3.555 3.408 3.457 25,305,430 +0.00(+0.00%)
Jun 16, 2020 3.531 3.555 3.359 3.457 33,331,470 +0.09(+2.67%)
Jun 15, 2020 3.286 3.441 3.241 3.367 24,911,250 -0.12(-3.51%)
Jun 12, 2020 3.465 3.555 3.392 3.490 43,137,684 +0.18(+5.43%)
Jun 11, 2020 3.351 3.474 3.249 3.310 32,778,092 -0.30(-8.37%)
Jun 10, 2020 3.866 3.890 3.612 3.612 37,430,020 -0.20(-5.15%)
Jun 09, 2020 3.751 3.907 3.727 3.809 29,757,528 -0.11(-2.92%)
Jun 08, 2020 3.760 3.935 3.702 3.923 24,996,298 +0.25(+6.67%)
Jun 05, 2020 3.800 3.829 3.621 3.678 30,228,020 +0.20(+5.63%)
Jun 04, 2020 3.384 3.535 3.343 3.482 31,418,946 +0.02(+0.71%)
Jun 03, 2020 3.490 3.555 3.424 3.457 32,222,678 +0.21(+6.55%)
Jun 02, 2020 3.106 3.245 3.089 3.245 22,052,306 +0.27(+9.17%)
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.