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 )

2.720 UNCHANGED
Official Closing Price Updated: 4:10 PM 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 (%)
Dec 31, 2020 4.386 4.386 4.386 14,807,596 -0.01(-0.19%)
Dec 30, 2020 4.395 4.453 4.378 4.395 14,807,596 +0.00(+0.00%)
Dec 29, 2020 4.436 4.436 4.361 4.395 15,340,282 +0.03(+0.73%)
Dec 28, 2020 4.421 4.421 4.314 4.363 19,669,320 -0.02(-0.56%)
Dec 24, 2020 4.371 4.412 4.318 4.388 6,787,234 +0.01(+0.19%)
Dec 23, 2020 4.330 4.404 4.322 4.380 19,407,180 +0.08(+1.91%)
Dec 22, 2020 4.297 4.338 4.256 4.297 18,493,956 +0.06(+1.36%)
Dec 21, 2020 4.289 4.318 4.232 4.240 35,571,868 -0.15(-3.37%)
Dec 18, 2020 4.404 4.453 4.363 4.388 22,357,140 +0.00(+0.00%)
Dec 17, 2020 4.462 4.486 4.355 4.388 32,933,734 -0.04(-0.93%)
Dec 16, 2020 4.297 4.429 4.232 4.429 24,620,350 +0.10(+2.28%)
Dec 15, 2020 4.314 4.363 4.289 4.330 23,122,908 +0.04(+0.96%)
Dec 14, 2020 4.355 4.388 4.256 4.289 25,979,268 -0.07(-1.51%)
Dec 11, 2020 4.330 4.380 4.281 4.355 22,245,052 -0.04(-0.93%)
Dec 10, 2020 4.240 4.412 4.223 4.396 31,747,958 +0.27(+6.57%)
Dec 09, 2020 4.149 4.199 4.076 4.125 23,874,756 -0.01(-0.20%)
Dec 08, 2020 4.223 4.273 4.100 4.133 24,323,420 -0.06(-1.37%)
Dec 07, 2020 4.264 4.306 4.129 4.191 38,024,656 +0.01(+0.20%)
Dec 04, 2020 4.100 4.182 4.067 4.182 37,933,372 +0.04(+0.99%)
Dec 03, 2020 4.199 4.296 4.088 4.141 41,824,488 +0.07(+1.61%)
Dec 02, 2020 4.018 4.108 4.002 4.076 31,988,452 +0.04(+1.09%)
Dec 01, 2020 3.900 4.122 3.900 4.031 38,533,388 +0.30(+8.15%)
Nov 30, 2020 3.793 3.859 3.703 3.728 33,041,630 -0.08(-2.16%)
Nov 27, 2020 3.867 3.908 3.810 3.810 21,970,516 -0.13(-3.33%)
Nov 25, 2020 3.884 3.958 3.868 3.941 33,916,600 -0.02(-0.41%)
Nov 24, 2020 3.900 3.990 3.875 3.958 42,927,904 +0.21(+5.47%)
Nov 23, 2020 3.785 3.793 3.689 3.752 28,611,472 +0.02(+0.66%)
Nov 20, 2020 3.785 3.818 3.695 3.728 23,793,516 -0.11(-2.99%)
Nov 19, 2020 3.818 3.875 3.785 3.843 31,310,662 +0.03(+0.86%)
Nov 18, 2020 3.867 3.908 3.785 3.810 37,187,616 -0.11(-2.73%)
Nov 17, 2020 3.777 3.933 3.760 3.916 41,638,468 +0.07(+1.92%)
Nov 16, 2020 3.802 3.843 3.728 3.843 49,855,416 +0.21(+5.88%)
Nov 13, 2020 3.514 3.646 3.506 3.629 39,877,892 +0.12(+3.51%)
Nov 12, 2020 3.637 3.654 3.481 3.506 39,462,620 -0.19(-5.11%)
Nov 11, 2020 3.654 3.744 3.654 3.695 46,093,800 -0.02(-0.66%)
Nov 10, 2020 3.613 3.736 3.580 3.719 51,426,324 +0.21(+6.09%)
Nov 09, 2020 3.473 3.514 3.375 3.506 48,391,944 +0.31(+9.77%)
Nov 06, 2020 3.104 3.202 3.063 3.194 29,792,806 +0.09(+2.91%)
Nov 05, 2020 3.054 3.112 3.022 3.104 30,698,740 +0.11(+3.85%)
Nov 04, 2020 2.915 3.013 2.907 2.989 56,388,620 +0.02(+0.65%)
Nov 03, 2020 2.961 3.019 2.928 2.969 40,590,204 +0.07(+2.55%)
Nov 02, 2020 2.937 2.969 2.887 2.896 12,500,697 +0.02(+0.86%)
Oct 30, 2020 2.896 2.920 2.822 2.871 35,019,172 -0.08(-2.78%)
Oct 29, 2020 2.896 2.961 2.818 2.953 43,331,172 +0.00(+0.00%)
Oct 28, 2020 3.068 3.101 2.953 2.953 28,528,480 -0.25(-7.69%)
Oct 27, 2020 3.322 3.330 3.183 3.199 33,834,404 -0.11(-3.47%)
Oct 26, 2020 3.281 3.347 3.248 3.314 26,228,402 +0.03(+1.00%)
Oct 23, 2020 3.371 3.420 3.256 3.281 31,668,526 -0.05(-1.48%)
Oct 22, 2020 3.199 3.338 3.191 3.330 42,088,344 +0.16(+5.18%)
Oct 21, 2020 3.092 3.224 3.084 3.166 49,442,960 +0.02(+0.52%)
Oct 20, 2020 3.101 3.174 3.092 3.150 32,842,292 +0.13(+4.35%)
Oct 19, 2020 2.978 3.076 2.945 3.019 25,277,582 +0.07(+2.51%)
Oct 16, 2020 2.994 2.994 2.937 2.945 22,358,420 -0.05(-1.64%)
Oct 15, 2020 2.986 3.068 2.978 2.994 22,001,138 -0.05(-1.62%)
Oct 14, 2020 3.060 3.084 3.035 3.043 20,568,868 +0.00(+0.00%)
Oct 13, 2020 3.043 3.084 2.994 3.043 29,229,106 -0.04(-1.33%)
Oct 12, 2020 3.060 3.117 3.035 3.084 11,697,820 +0.01(+0.27%)
Oct 09, 2020 3.002 3.125 2.961 3.076 36,158,936 +0.06(+1.90%)
Oct 08, 2020 2.854 3.027 2.838 3.019 29,922,030 +0.20(+6.98%)
Oct 07, 2020 2.920 2.928 2.822 2.822 36,762,516 -0.08(-2.82%)
Oct 06, 2020 2.945 3.027 2.863 2.904 24,620,808 -0.02(-0.84%)
Oct 05, 2020 2.822 2.937 2.797 2.928 23,820,938 +0.11(+3.78%)
Oct 02, 2020 2.797 2.952 2.797 2.822 29,915,546 +0.00(+0.10%)
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.