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 )

2.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jul 30, 2021 4.117 4.186 3.971 4.006 33,040,066 -0.14(-3.31%)
Jul 29, 2021 4.186 4.202 4.100 4.143 19,084,624 +0.00(+0.00%)
Jul 28, 2021 4.057 4.177 4.057 4.143 31,716,394 +0.14(+3.43%)
Jul 27, 2021 3.954 4.023 3.924 4.006 24,023,684 +0.03(+0.65%)
Jul 26, 2021 3.928 4.006 3.920 3.980 20,791,764 +0.06(+1.53%)
Jul 23, 2021 3.971 3.997 3.877 3.920 22,277,684 -0.01(-0.22%)
Jul 22, 2021 3.980 3.986 3.920 3.928 25,995,300 -0.05(-1.29%)
Jul 21, 2021 3.945 4.014 3.933 3.980 28,659,526 +0.03(+0.87%)
Jul 20, 2021 3.860 3.980 3.834 3.945 31,887,766 +0.05(+1.32%)
Jul 19, 2021 3.980 3.988 3.868 3.894 32,487,674 -0.16(-4.02%)
Jul 16, 2021 4.151 4.168 4.048 4.057 29,556,214 -0.08(-1.87%)
Jul 15, 2021 4.194 4.237 4.083 4.134 28,559,854 -0.08(-1.83%)
Jul 14, 2021 4.314 4.349 4.177 4.211 39,814,752 +0.08(+1.87%)
Jul 13, 2021 4.100 4.177 4.074 4.134 26,249,508 +0.00(+0.00%)
Jul 12, 2021 4.031 4.160 4.014 4.134 27,065,704 +0.11(+2.77%)
Jul 09, 2021 4.031 4.066 3.997 4.023 13,101,152 +0.05(+1.30%)
Jul 08, 2021 3.963 4.023 3.903 3.971 37,519,264 -0.05(-1.28%)
Jul 07, 2021 4.048 4.078 3.963 4.023 27,578,304 +0.01(+0.21%)
Jul 06, 2021 4.108 4.147 4.014 4.014 25,307,448 -0.27(-6.40%)
Jul 02, 2021 4.280 4.297 4.177 4.289 28,368,472 +0.09(+2.17%)
Jul 01, 2021 4.323 4.340 4.164 4.197 30,203,872 -0.11(-2.53%)
Jun 30, 2021 4.307 4.378 4.286 4.307 30,967,902 -0.08(-1.91%)
Jun 29, 2021 4.424 4.445 4.332 4.391 24,798,772 -0.04(-0.95%)
Jun 28, 2021 4.458 4.466 4.357 4.432 32,465,778 -0.02(-0.38%)
Jun 25, 2021 4.609 4.617 4.412 4.449 23,507,980 -0.18(-3.81%)
Jun 24, 2021 4.592 4.634 4.542 4.626 26,513,434 +0.07(+1.47%)
Jun 23, 2021 4.558 4.655 4.516 4.558 29,698,692 +0.00(+0.00%)
Jun 22, 2021 4.550 4.584 4.508 4.558 33,756,792 -0.03(-0.73%)
Jun 21, 2021 4.558 4.600 4.529 4.592 17,290,180 +0.07(+1.48%)
Jun 18, 2021 4.634 4.659 4.500 4.525 28,981,960 -0.12(-2.53%)
Jun 17, 2021 4.735 4.768 4.613 4.642 34,686,100 -0.02(-0.36%)
Jun 16, 2021 4.626 4.760 4.571 4.659 48,326,368 +0.02(+0.36%)
Jun 15, 2021 4.609 4.651 4.550 4.642 22,189,698 +0.03(+0.73%)
Jun 14, 2021 4.609 4.659 4.542 4.609 26,272,332 +0.04(+0.92%)
Jun 11, 2021 4.592 4.617 4.495 4.567 34,995,508 -0.05(-1.09%)
Jun 10, 2021 4.676 4.701 4.600 4.617 28,181,896 +0.02(+0.36%)
Jun 09, 2021 4.651 4.752 4.592 4.600 39,788,776 -0.11(-2.32%)
Jun 08, 2021 4.634 4.760 4.617 4.710 34,636,088 +0.01(+0.18%)
Jun 07, 2021 4.634 4.785 4.584 4.701 36,764,100 +0.04(+0.90%)
Jun 04, 2021 4.584 4.693 4.567 4.659 27,842,558 +0.12(+2.59%)
Jun 03, 2021 4.533 4.600 4.516 4.542 17,519,068 -0.06(-1.21%)
Jun 02, 2021 4.371 4.614 4.356 4.597 48,327,072 +0.21(+4.78%)
Jun 01, 2021 4.337 4.392 4.314 4.387 22,244,390 +0.13(+2.95%)
May 28, 2021 4.203 4.274 4.194 4.262 23,827,194 +0.05(+1.20%)
May 27, 2021 4.153 4.211 4.081 4.211 27,323,818 +0.08(+1.83%)
May 26, 2021 4.035 4.144 4.035 4.136 17,284,678 +0.13(+3.35%)
May 25, 2021 4.060 4.069 3.993 4.002 27,656,560 -0.04(-1.04%)
May 24, 2021 4.060 4.085 4.031 4.043 16,031,989 +0.01(+0.21%)
May 21, 2021 4.043 4.069 3.976 4.035 29,672,660 -0.03(-0.62%)
May 20, 2021 4.027 4.069 4.006 4.060 24,363,002 +0.06(+1.47%)
May 19, 2021 3.968 4.018 3.943 4.002 23,805,694 -0.01(-0.21%)
May 18, 2021 3.976 4.035 3.955 4.010 24,406,334 +0.08(+1.92%)
May 17, 2021 3.884 3.958 3.859 3.934 21,049,562 -0.02(-0.42%)
May 14, 2021 3.951 3.985 3.859 3.951 28,004,802 +0.09(+2.39%)
May 13, 2021 3.809 3.909 3.800 3.859 30,808,334 +0.10(+2.68%)
May 12, 2021 3.842 3.880 3.741 3.758 29,998,662 -0.17(-4.27%)
May 11, 2021 3.884 3.968 3.876 3.926 31,379,782 +0.00(+0.00%)
May 10, 2021 3.842 3.951 3.821 3.926 37,838,828 +0.08(+1.96%)
May 07, 2021 3.800 3.867 3.784 3.851 27,497,170 +0.07(+1.77%)
May 06, 2021 3.716 3.783 3.716 3.783 23,309,934 +0.08(+2.27%)
May 05, 2021 3.674 3.716 3.590 3.700 47,755,880 +0.06(+1.61%)
May 04, 2021 3.691 3.700 3.616 3.641 28,690,838 -0.10(-2.61%)
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.