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 )

2.580 -0.020 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2021 3.117 3.143 3.005 3.005 47,188,688 -0.13(-4.11%)
Oct 28, 2021 3.134 3.169 3.074 3.134 46,436,636 -0.03(-0.82%)
Oct 27, 2021 3.211 3.254 3.151 3.160 39,990,612 +0.03(+1.10%)
Oct 26, 2021 3.143 3.126 44,347,636 -0.09(-2.67%)
Oct 25, 2021 3.169 3.237 3.151 3.211 38,300,320 +0.12(+3.89%)
Oct 22, 2021 3.151 3.160 2.954 3.091 97,051,688 -0.13(-4.00%)
Oct 21, 2021 3.297 3.332 3.160 3.220 56,994,648 -0.12(-3.60%)
Oct 20, 2021 3.254 3.375 3.254 3.340 48,785,140 +0.11(+3.46%)
Oct 19, 2021 3.314 3.366 3.216 3.229 33,840,988 -0.14(-4.08%)
Oct 18, 2021 3.314 3.400 3.272 3.366 43,491,564 +0.01(+0.26%)
Oct 15, 2021 3.186 3.375 3.180 3.357 49,341,788 +0.20(+6.25%)
Oct 14, 2021 3.194 3.203 3.143 3.160 25,197,958 -0.03(-1.08%)
Oct 13, 2021 3.186 3.203 3.108 3.194 30,831,990 +0.02(+0.54%)
Oct 12, 2021 3.246 3.246 3.147 3.177 15,235,339 -0.02(-0.54%)
Oct 11, 2021 3.272 3.289 3.190 3.194 25,331,642 -0.08(-2.36%)
Oct 08, 2021 3.289 3.357 3.246 3.272 55,473,872 +0.01(+0.26%)
Oct 07, 2021 3.349 3.349 3.254 3.263 36,245,432 -0.09(-2.56%)
Oct 06, 2021 3.254 3.362 3.220 3.349 43,185,920 +0.03(+1.04%)
Oct 05, 2021 3.289 3.366 3.254 3.314 30,508,048 +0.02(+0.52%)
Oct 04, 2021 3.297 3.370 3.246 3.297 33,066,278 -0.13(-3.68%)
Oct 01, 2021 3.329 3.449 3.312 3.423 43,906,000 +0.14(+4.18%)
Sep 30, 2021 3.303 3.329 3.252 3.286 40,756,472 -0.01(-0.26%)
Sep 29, 2021 3.252 3.333 3.222 3.295 57,997,624 +0.09(+2.67%)
Sep 28, 2021 3.372 3.406 3.217 3.209 60,313,600 -0.12(-3.61%)
Sep 27, 2021 3.243 3.380 3.217 3.329 74,360,784 +0.07(+2.11%)
Sep 24, 2021 3.303 3.320 3.234 3.260 28,966,490 -0.09(-2.81%)
Sep 23, 2021 3.252 3.380 3.252 3.355 36,855,836 +0.12(+3.71%)
Sep 22, 2021 3.217 3.277 3.200 3.234 38,734,232 +0.05(+1.62%)
Sep 21, 2021 3.114 3.226 3.106 3.183 47,599,264 +0.09(+2.77%)
Sep 20, 2021 3.200 3.200 3.063 3.097 41,559,628 -0.15(-4.75%)
Sep 17, 2021 3.337 3.346 3.234 3.252 42,262,124 -0.13(-3.81%)
Sep 16, 2021 3.415 3.415 3.342 3.380 29,691,316 -0.06(-1.75%)
Sep 15, 2021 3.449 3.475 3.423 3.440 22,625,330 -0.04(-1.23%)
Sep 14, 2021 3.518 3.543 3.449 3.483 37,227,632 -0.04(-1.22%)
Sep 13, 2021 3.492 3.560 3.462 3.526 31,290,246 +0.09(+2.75%)
Sep 10, 2021 3.509 3.535 3.415 3.432 48,493,320 -0.02(-0.50%)
Sep 09, 2021 3.423 3.518 3.346 3.449 68,745,656 +0.05(+1.52%)
Sep 08, 2021 3.603 3.629 3.397 3.397 48,278,220 -0.27(-7.48%)
Sep 07, 2021 3.672 3.741 3.629 3.672 16,618,224 +0.01(+0.23%)
Sep 03, 2021 3.698 3.715 3.633 3.663 36,649,920 -0.04(-1.16%)
Sep 02, 2021 3.766 3.809 3.681 3.706 32,684,872 -0.13(-3.50%)
Sep 01, 2021 3.858 3.918 3.815 3.841 20,237,908 +0.00(+0.00%)
Aug 31, 2021 3.841 3.926 3.806 3.841 32,782,910 +0.03(+0.90%)
Aug 30, 2021 3.832 3.853 3.776 3.806 19,973,662 -0.05(-1.33%)
Aug 27, 2021 3.755 3.858 3.738 3.858 20,188,196 +0.11(+2.97%)
Aug 26, 2021 3.815 3.832 3.746 3.746 17,800,642 -0.11(-2.89%)
Aug 25, 2021 3.789 3.866 3.763 3.858 19,593,148 +0.02(+0.45%)
Aug 24, 2021 3.678 3.858 3.678 3.841 31,831,848 +0.21(+5.66%)
Aug 23, 2021 3.635 3.661 3.592 3.635 27,985,520 +0.01(+0.24%)
Aug 20, 2021 3.541 3.626 3.536 3.626 34,023,400 +0.00(+0.00%)
Aug 19, 2021 3.635 3.652 3.532 3.626 49,670,076 -0.02(-0.47%)
Aug 18, 2021 3.721 3.781 3.635 3.643 48,650,632 -0.09(-2.30%)
Aug 17, 2021 3.695 3.798 3.678 3.729 30,498,376 -0.01(-0.23%)
Aug 16, 2021 3.823 3.828 3.729 3.738 20,507,950 -0.09(-2.46%)
Aug 13, 2021 3.789 3.832 3.729 3.832 22,791,676 +0.03(+0.90%)
Aug 12, 2021 3.849 3.866 3.772 3.798 29,309,880 -0.07(-1.77%)
Aug 11, 2021 3.849 3.931 3.806 3.866 25,858,640 +0.01(+0.22%)
Aug 10, 2021 3.849 3.905 3.828 3.858 26,482,274 -0.01(-0.22%)
Aug 09, 2021 3.901 3.943 3.858 3.866 25,541,192 -0.03(-0.88%)
Aug 06, 2021 3.849 3.905 3.779 3.901 30,652,842 +0.06(+1.56%)
Aug 05, 2021 3.918 3.973 3.781 3.841 49,603,768 -0.03(-0.67%)
Aug 04, 2021 3.909 3.969 3.832 3.866 53,448,224 -0.16(-4.04%)
Aug 03, 2021 3.986 4.055 3.892 4.029 43,810,016 -0.01(-0.13%)
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.