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 +0.020 (+0.76%)
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 19, 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 3.121 3.147 3.009 3.009 47,126,512 -0.13(-4.11%)
Oct 28, 2021 3.138 3.173 3.078 3.138 46,375,452 -0.03(-0.82%)
Oct 27, 2021 3.216 3.259 3.156 3.164 39,937,924 +0.03(+1.10%)
Oct 26, 2021 3.147 3.130 44,289,204 -0.09(-2.67%)
Oct 25, 2021 3.173 3.241 3.155 3.216 38,249,860 +0.12(+3.89%)
Oct 22, 2021 3.155 3.164 2.958 3.095 96,923,816 -0.13(-4.00%)
Oct 21, 2021 3.302 3.336 3.164 3.224 56,919,552 -0.12(-3.60%)
Oct 20, 2021 3.259 3.379 3.259 3.345 48,720,864 +0.11(+3.46%)
Oct 19, 2021 3.319 3.370 3.220 3.233 33,796,400 -0.14(-4.08%)
Oct 18, 2021 3.319 3.405 3.276 3.370 43,434,260 +0.01(+0.26%)
Oct 15, 2021 3.190 3.379 3.184 3.362 49,276,780 +0.20(+6.25%)
Oct 14, 2021 3.198 3.207 3.147 3.164 25,164,758 -0.03(-1.08%)
Oct 13, 2021 3.190 3.207 3.113 3.198 30,791,366 +0.02(+0.54%)
Oct 12, 2021 3.250 3.250 3.151 3.181 15,215,265 -0.02(-0.54%)
Oct 11, 2021 3.276 3.293 3.194 3.198 25,298,266 -0.08(-2.36%)
Oct 08, 2021 3.293 3.362 3.250 3.276 55,400,784 +0.01(+0.26%)
Oct 07, 2021 3.353 3.353 3.259 3.267 36,197,676 -0.09(-2.56%)
Oct 06, 2021 3.259 3.366 3.224 3.353 43,129,020 +0.03(+1.04%)
Oct 05, 2021 3.293 3.370 3.259 3.319 30,467,852 +0.02(+0.52%)
Oct 04, 2021 3.302 3.375 3.250 3.302 33,022,712 -0.13(-3.68%)
Oct 01, 2021 3.333 3.454 3.316 3.428 43,848,160 +0.14(+4.18%)
Sep 30, 2021 3.307 3.333 3.256 3.290 40,702,780 -0.01(-0.26%)
Sep 29, 2021 3.256 3.338 3.226 3.299 57,921,224 +0.09(+2.67%)
Sep 28, 2021 3.376 3.410 3.222 3.213 60,234,144 -0.12(-3.61%)
Sep 27, 2021 3.247 3.385 3.222 3.333 74,262,824 +0.07(+2.11%)
Sep 24, 2021 3.307 3.325 3.239 3.264 28,928,330 -0.09(-2.81%)
Sep 23, 2021 3.256 3.385 3.256 3.359 36,807,284 +0.12(+3.71%)
Sep 22, 2021 3.222 3.282 3.204 3.239 38,683,208 +0.05(+1.62%)
Sep 21, 2021 3.118 3.230 3.110 3.187 47,536,560 +0.09(+2.77%)
Sep 20, 2021 3.204 3.204 3.067 3.101 41,504,876 -0.15(-4.75%)
Sep 17, 2021 3.342 3.350 3.239 3.256 42,206,452 -0.13(-3.81%)
Sep 16, 2021 3.419 3.419 3.346 3.385 29,652,202 -0.06(-1.75%)
Sep 15, 2021 3.454 3.479 3.428 3.445 22,595,526 -0.04(-1.23%)
Sep 14, 2021 3.522 3.548 3.454 3.488 37,178,592 -0.04(-1.22%)
Sep 13, 2021 3.496 3.565 3.466 3.531 31,249,026 +0.09(+2.75%)
Sep 10, 2021 3.514 3.539 3.419 3.436 48,429,436 -0.02(-0.50%)
Sep 09, 2021 3.428 3.522 3.350 3.454 68,655,088 +0.05(+1.52%)
Sep 08, 2021 3.608 3.634 3.402 3.402 48,214,620 -0.27(-7.48%)
Sep 07, 2021 3.677 3.746 3.634 3.677 16,596,332 +0.01(+0.23%)
Sep 03, 2021 3.703 3.720 3.638 3.668 36,601,640 -0.04(-1.16%)
Sep 02, 2021 3.771 3.814 3.685 3.711 32,641,814 -0.13(-3.50%)
Sep 01, 2021 3.863 3.923 3.820 3.846 20,211,244 +0.00(+0.00%)
Aug 31, 2021 3.846 3.932 3.811 3.846 32,739,720 +0.03(+0.90%)
Aug 30, 2021 3.837 3.859 3.781 3.811 19,947,346 -0.05(-1.33%)
Aug 27, 2021 3.760 3.863 3.743 3.863 20,161,598 +0.11(+2.98%)
Aug 26, 2021 3.820 3.837 3.751 3.751 17,777,190 -0.11(-2.89%)
Aug 25, 2021 3.794 3.871 3.768 3.863 19,567,334 +0.02(+0.45%)
Aug 24, 2021 3.683 3.863 3.683 3.846 31,789,910 +0.21(+5.66%)
Aug 23, 2021 3.640 3.665 3.597 3.640 27,948,650 +0.01(+0.24%)
Aug 20, 2021 3.545 3.631 3.541 3.631 33,978,572 +0.00(+0.00%)
Aug 19, 2021 3.640 3.657 3.537 3.631 49,604,636 -0.02(-0.47%)
Aug 18, 2021 3.725 3.786 3.640 3.648 48,586,536 -0.09(-2.30%)
Aug 17, 2021 3.700 3.803 3.683 3.734 30,458,194 -0.01(-0.23%)
Aug 16, 2021 3.829 3.833 3.734 3.743 20,480,932 -0.09(-2.46%)
Aug 13, 2021 3.794 3.837 3.734 3.837 22,761,648 +0.03(+0.90%)
Aug 12, 2021 3.854 3.871 3.777 3.803 29,271,264 -0.07(-1.77%)
Aug 11, 2021 3.854 3.936 3.811 3.871 25,824,572 +0.01(+0.22%)
Aug 10, 2021 3.854 3.910 3.833 3.863 26,447,384 -0.01(-0.22%)
Aug 09, 2021 3.906 3.949 3.863 3.871 25,507,542 -0.03(-0.88%)
Aug 06, 2021 3.854 3.910 3.784 3.906 30,612,456 +0.06(+1.56%)
Aug 05, 2021 3.923 3.979 3.786 3.846 49,538,416 -0.03(-0.67%)
Aug 04, 2021 3.914 3.974 3.837 3.871 53,377,808 -0.16(-4.04%)
Aug 03, 2021 3.992 4.060 3.897 4.035 43,752,300 -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.