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 )

2.735 +0.015 (+0.55%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 6, 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, 2021 3.841 3.926 3.806 3.841 32,781,732 +0.03(+0.90%)
Aug 30, 2021 3.832 3.854 3.776 3.806 19,972,944 -0.05(-1.33%)
Aug 27, 2021 3.755 3.858 3.738 3.858 20,187,470 +0.11(+2.97%)
Aug 26, 2021 3.815 3.832 3.746 3.746 17,800,002 -0.11(-2.89%)
Aug 25, 2021 3.789 3.866 3.764 3.858 19,592,444 +0.02(+0.45%)
Aug 24, 2021 3.678 3.858 3.678 3.841 31,830,704 +0.21(+5.66%)
Aug 23, 2021 3.635 3.661 3.592 3.635 27,984,514 +0.01(+0.24%)
Aug 20, 2021 3.541 3.626 3.536 3.626 34,022,176 +0.00(+0.00%)
Aug 19, 2021 3.635 3.652 3.532 3.626 49,668,292 -0.02(-0.47%)
Aug 18, 2021 3.721 3.781 3.635 3.644 48,648,880 -0.09(-2.30%)
Aug 17, 2021 3.695 3.798 3.678 3.729 30,497,278 -0.01(-0.23%)
Aug 16, 2021 3.824 3.828 3.729 3.738 20,507,214 -0.09(-2.46%)
Aug 13, 2021 3.789 3.832 3.729 3.832 22,790,856 +0.03(+0.90%)
Aug 12, 2021 3.849 3.866 3.772 3.798 29,308,826 -0.07(-1.77%)
Aug 11, 2021 3.849 3.931 3.806 3.866 25,857,710 +0.01(+0.22%)
Aug 10, 2021 3.849 3.905 3.828 3.858 26,481,322 -0.01(-0.22%)
Aug 09, 2021 3.901 3.944 3.858 3.866 25,540,274 -0.03(-0.88%)
Aug 06, 2021 3.849 3.905 3.779 3.901 30,651,740 +0.06(+1.56%)
Aug 05, 2021 3.918 3.974 3.781 3.841 49,601,988 -0.03(-0.67%)
Aug 04, 2021 3.909 3.969 3.832 3.866 53,446,304 -0.16(-4.04%)
Aug 03, 2021 3.986 4.055 3.892 4.029 43,808,444 -0.01(-0.13%)
Aug 02, 2021 4.103 4.172 4.018 4.035 32,328,362 +0.03(+0.86%)
Jul 30, 2021 4.112 4.180 3.966 4.001 33,081,264 -0.14(-3.31%)
Jul 29, 2021 4.180 4.197 4.095 4.138 19,108,422 +0.00(+0.00%)
Jul 28, 2021 4.052 4.172 4.052 4.138 31,755,942 +0.14(+3.43%)
Jul 27, 2021 3.949 4.018 3.919 4.001 24,053,638 +0.03(+0.65%)
Jul 26, 2021 3.923 4.001 3.915 3.975 20,817,690 +0.06(+1.53%)
Jul 23, 2021 3.966 3.992 3.872 3.915 22,305,462 -0.01(-0.22%)
Jul 22, 2021 3.975 3.981 3.915 3.923 26,027,714 -0.05(-1.29%)
Jul 21, 2021 3.941 4.009 3.928 3.975 28,695,262 +0.03(+0.87%)
Jul 20, 2021 3.855 3.975 3.829 3.941 31,927,528 +0.05(+1.32%)
Jul 19, 2021 3.975 3.983 3.863 3.889 32,528,184 -0.16(-4.02%)
Jul 16, 2021 4.146 4.163 4.043 4.052 29,593,068 -0.08(-1.87%)
Jul 15, 2021 4.189 4.232 4.078 4.129 28,595,466 -0.08(-1.83%)
Jul 14, 2021 4.309 4.343 4.172 4.206 39,864,400 +0.08(+1.87%)
Jul 13, 2021 4.095 4.172 4.069 4.129 26,282,240 +0.00(+0.00%)
Jul 12, 2021 4.026 4.155 4.009 4.129 27,099,452 +0.11(+2.77%)
Jul 09, 2021 4.026 4.060 3.992 4.018 13,117,488 +0.05(+1.30%)
Jul 08, 2021 3.958 4.018 3.898 3.966 37,566,048 -0.05(-1.28%)
Jul 07, 2021 4.043 4.073 3.958 4.018 27,612,692 +0.01(+0.21%)
Jul 06, 2021 4.103 4.142 4.009 4.009 25,339,004 -0.27(-6.40%)
Jul 02, 2021 4.275 4.292 4.172 4.283 28,403,846 +0.09(+2.17%)
Jul 01, 2021 4.318 4.335 4.159 4.192 30,241,534 -0.11(-2.53%)
Jun 30, 2021 4.301 4.372 4.280 4.301 31,006,518 -0.08(-1.91%)
Jun 29, 2021 4.419 4.440 4.326 4.385 24,829,696 -0.04(-0.95%)
Jun 28, 2021 4.452 4.461 4.352 4.427 32,506,264 -0.02(-0.38%)
Jun 25, 2021 4.603 4.611 4.406 4.444 23,537,296 -0.18(-3.81%)
Jun 24, 2021 4.586 4.628 4.536 4.620 26,546,496 +0.07(+1.47%)
Jun 23, 2021 4.553 4.649 4.511 4.553 29,735,724 +0.00(+0.00%)
Jun 22, 2021 4.544 4.578 4.502 4.553 33,798,884 -0.03(-0.73%)
Jun 21, 2021 4.553 4.595 4.523 4.586 17,311,740 +0.07(+1.48%)
Jun 18, 2021 4.628 4.653 4.494 4.519 29,018,100 -0.12(-2.53%)
Jun 17, 2021 4.729 4.762 4.607 4.637 34,729,356 -0.02(-0.36%)
Jun 16, 2021 4.620 4.754 4.565 4.653 48,386,628 +0.02(+0.36%)
Jun 15, 2021 4.603 4.645 4.544 4.637 22,217,368 +0.03(+0.73%)
Jun 14, 2021 4.603 4.653 4.536 4.603 26,305,092 +0.04(+0.92%)
Jun 11, 2021 4.586 4.611 4.490 4.561 35,039,148 -0.05(-1.09%)
Jun 10, 2021 4.670 4.695 4.595 4.611 28,217,038 +0.02(+0.36%)
Jun 09, 2021 4.645 4.746 4.586 4.595 39,838,392 -0.11(-2.32%)
Jun 08, 2021 4.628 4.754 4.611 4.704 34,679,280 +0.01(+0.18%)
Jun 07, 2021 4.628 4.779 4.578 4.695 36,809,944 +0.04(+0.90%)
Jun 04, 2021 4.578 4.687 4.561 4.653 27,877,276 +0.12(+2.59%)
Jun 03, 2021 4.528 4.594 4.511 4.536 17,540,914 -0.06(-1.21%)
Jun 02, 2021 4.365 4.608 4.350 4.591 48,387,344 +0.21(+4.78%)
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.