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 )

2.598 -0.112 (-4.15%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 9, 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 (%)
Oct 30, 2020 2.896 2.920 2.822 2.871 35,017,908 -0.08(-2.78%)
Oct 29, 2020 2.896 2.961 2.818 2.953 43,329,604 +0.00(+0.00%)
Oct 28, 2020 3.068 3.101 2.953 2.953 28,527,446 -0.25(-7.69%)
Oct 27, 2020 3.322 3.330 3.183 3.199 33,833,176 -0.11(-3.47%)
Oct 26, 2020 3.281 3.347 3.248 3.314 26,227,452 +0.03(+1.00%)
Oct 23, 2020 3.371 3.421 3.257 3.281 31,667,380 -0.05(-1.48%)
Oct 22, 2020 3.199 3.339 3.191 3.330 42,086,820 +0.16(+5.18%)
Oct 21, 2020 3.092 3.224 3.084 3.166 49,441,172 +0.02(+0.52%)
Oct 20, 2020 3.101 3.175 3.092 3.150 32,841,102 +0.13(+4.35%)
Oct 19, 2020 2.978 3.076 2.945 3.019 25,276,668 +0.07(+2.51%)
Oct 16, 2020 2.994 2.994 2.937 2.945 22,357,610 -0.05(-1.64%)
Oct 15, 2020 2.986 3.068 2.978 2.994 22,000,342 -0.05(-1.62%)
Oct 14, 2020 3.060 3.084 3.035 3.043 20,568,124 +0.00(+0.00%)
Oct 13, 2020 3.043 3.084 2.994 3.043 29,228,048 -0.04(-1.33%)
Oct 12, 2020 3.060 3.117 3.035 3.084 11,697,397 +0.01(+0.27%)
Oct 09, 2020 3.002 3.125 2.961 3.076 36,157,628 +0.06(+1.90%)
Oct 08, 2020 2.855 3.027 2.838 3.019 29,920,946 +0.20(+6.98%)
Oct 07, 2020 2.920 2.928 2.822 2.822 36,761,188 -0.08(-2.82%)
Oct 06, 2020 2.945 3.027 2.863 2.904 24,619,916 -0.02(-0.84%)
Oct 05, 2020 2.822 2.937 2.797 2.928 23,820,076 +0.11(+3.78%)
Oct 02, 2020 2.797 2.952 2.797 2.822 29,914,464 +0.00(+0.10%)
Oct 01, 2020 2.795 2.823 2.770 2.819 13,522,818 +0.01(+0.29%)
Sep 30, 2020 2.795 2.835 2.770 2.811 18,635,334 +0.05(+1.78%)
Sep 29, 2020 2.803 2.859 2.754 2.762 25,583,922 -0.09(-3.16%)
Sep 28, 2020 3.008 3.032 2.819 2.852 38,279,612 -0.03(-1.14%)
Sep 25, 2020 2.860 2.901 2.827 2.885 13,031,625 -0.03(-1.12%)
Sep 24, 2020 2.868 2.958 2.819 2.917 20,376,866 +0.10(+3.49%)
Sep 23, 2020 2.926 2.950 2.811 2.819 19,386,662 -0.14(-4.71%)
Sep 22, 2020 3.016 3.049 2.922 2.958 14,905,154 -0.01(-0.28%)
Sep 21, 2020 2.950 3.008 2.909 2.967 22,993,736 -0.04(-1.36%)
Sep 18, 2020 3.147 3.147 2.999 3.008 28,402,096 -0.20(-6.14%)
Sep 17, 2020 3.139 3.217 3.131 3.204 15,460,065 +0.01(+0.26%)
Sep 16, 2020 3.155 3.253 3.147 3.196 22,286,134 +0.04(+1.30%)
Sep 15, 2020 3.221 3.221 3.122 3.155 17,592,986 -0.05(-1.53%)
Sep 14, 2020 3.139 3.221 3.098 3.204 23,245,216 +0.08(+2.62%)
Sep 11, 2020 3.180 3.192 3.106 3.122 20,259,634 -0.07(-2.31%)
Sep 10, 2020 3.335 3.352 3.188 3.196 20,748,220 -0.11(-3.47%)
Sep 09, 2020 3.344 3.344 3.286 3.311 18,000,178 +0.02(+0.75%)
Sep 08, 2020 3.286 3.327 3.253 3.286 20,105,134 -0.09(-2.67%)
Sep 04, 2020 3.426 3.458 3.344 3.376 37,815,200 +0.00(+0.00%)
Sep 03, 2020 3.294 3.426 3.286 3.376 52,174,492 +0.17(+5.37%)
Sep 02, 2020 3.188 3.225 3.163 3.204 17,988,996 -0.01(-0.17%)
Sep 01, 2020 3.185 3.234 3.169 3.210 22,793,352 +0.12(+3.98%)
Aug 31, 2020 3.185 3.185 3.087 3.087 22,264,566 -0.16(-4.80%)
Aug 28, 2020 3.136 3.251 3.136 3.242 32,729,778 +0.17(+5.60%)
Aug 27, 2020 3.062 3.124 3.042 3.071 19,070,448 +0.07(+2.18%)
Aug 26, 2020 3.120 3.120 2.972 3.005 17,215,150 -0.11(-3.67%)
Aug 25, 2020 3.095 3.128 3.038 3.120 20,486,762 +0.04(+1.33%)
Aug 24, 2020 3.062 3.120 3.046 3.079 20,445,206 +0.07(+2.17%)
Aug 21, 2020 3.013 3.021 2.967 3.013 15,618,129 -0.01(-0.27%)
Aug 20, 2020 2.972 3.054 2.915 3.021 25,062,422 -0.05(-1.60%)
Aug 19, 2020 3.103 3.120 3.054 3.071 24,035,780 -0.03(-1.06%)
Aug 18, 2020 3.136 3.161 3.071 3.103 24,525,834 +0.06(+1.88%)
Aug 17, 2020 3.161 3.173 3.021 3.046 26,556,342 -0.13(-4.12%)
Aug 14, 2020 3.210 3.242 3.161 3.177 24,801,150 -0.06(-1.77%)
Aug 13, 2020 3.251 3.334 3.202 3.234 18,650,512 +0.01(+0.25%)
Aug 12, 2020 3.316 3.316 3.177 3.226 32,239,492 -0.06(-1.75%)
Aug 11, 2020 3.341 3.365 3.283 3.283 18,377,384 -0.01(-0.25%)
Aug 10, 2020 3.324 3.353 3.242 3.292 17,647,552 +0.01(+0.25%)
Aug 07, 2020 3.259 3.382 3.214 3.283 28,811,510 -0.07(-1.96%)
Aug 06, 2020 3.292 3.373 3.275 3.349 23,015,272 +0.00(+0.00%)
Aug 05, 2020 3.373 3.406 3.275 3.349 23,517,512 +0.03(+0.99%)
Aug 04, 2020 3.357 3.423 3.234 3.316 36,601,108 -0.08(-2.33%)
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.