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 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2020 3.798 3.864 3.708 3.732 32,999,286 -0.08(-2.16%)
Nov 27, 2020 3.872 3.913 3.815 3.815 21,942,360 -0.13(-3.33%)
Nov 25, 2020 3.889 3.963 3.873 3.946 33,873,136 -0.02(-0.42%)
Nov 24, 2020 3.905 3.995 3.880 3.963 42,872,888 +0.21(+5.47%)
Nov 23, 2020 3.790 3.798 3.693 3.757 28,574,806 +0.02(+0.66%)
Nov 20, 2020 3.790 3.823 3.700 3.732 23,763,024 -0.12(-2.99%)
Nov 19, 2020 3.823 3.880 3.790 3.848 31,270,538 +0.03(+0.86%)
Nov 18, 2020 3.872 3.913 3.790 3.815 37,139,960 -0.11(-2.73%)
Nov 17, 2020 3.782 3.938 3.765 3.921 41,585,108 +0.07(+1.92%)
Nov 16, 2020 3.806 3.848 3.732 3.848 49,791,524 +0.21(+5.88%)
Nov 13, 2020 3.519 3.650 3.510 3.634 39,826,784 +0.12(+3.51%)
Nov 12, 2020 3.642 3.658 3.486 3.510 39,412,048 -0.19(-5.11%)
Nov 11, 2020 3.658 3.749 3.658 3.700 46,034,728 -0.02(-0.66%)
Nov 10, 2020 3.617 3.741 3.584 3.724 51,360,420 +0.21(+6.09%)
Nov 09, 2020 3.478 3.519 3.379 3.510 48,329,928 +0.31(+9.77%)
Nov 06, 2020 3.108 3.206 3.067 3.198 29,754,626 +0.09(+2.91%)
Nov 05, 2020 3.058 3.116 3.025 3.108 30,659,398 +0.12(+3.85%)
Nov 04, 2020 2.919 3.017 2.910 2.993 56,316,356 +0.02(+0.65%)
Nov 03, 2020 2.965 3.022 2.932 2.973 40,538,180 +0.07(+2.55%)
Nov 02, 2020 2.940 2.973 2.891 2.899 12,484,675 +0.02(+0.86%)
Oct 30, 2020 2.899 2.924 2.825 2.875 34,974,288 -0.08(-2.78%)
Oct 29, 2020 2.899 2.965 2.821 2.957 43,275,632 +0.00(+0.00%)
Oct 28, 2020 3.072 3.105 2.957 2.957 28,491,914 -0.25(-7.69%)
Oct 27, 2020 3.326 3.335 3.187 3.203 33,791,036 -0.11(-3.47%)
Oct 26, 2020 3.285 3.351 3.252 3.318 26,194,784 +0.03(+1.00%)
Oct 23, 2020 3.376 3.425 3.261 3.285 31,627,936 -0.05(-1.48%)
Oct 22, 2020 3.203 3.343 3.195 3.335 42,034,400 +0.16(+5.18%)
Oct 21, 2020 3.096 3.228 3.088 3.170 49,379,588 +0.02(+0.52%)
Oct 20, 2020 3.105 3.178 3.096 3.154 32,800,198 +0.13(+4.35%)
Oct 19, 2020 2.981 3.080 2.949 3.022 25,245,184 +0.07(+2.51%)
Oct 16, 2020 2.998 2.998 2.940 2.949 22,329,764 -0.05(-1.64%)
Oct 15, 2020 2.990 3.072 2.981 2.998 21,972,938 -0.05(-1.62%)
Oct 14, 2020 3.063 3.088 3.039 3.047 20,542,506 +0.00(+0.00%)
Oct 13, 2020 3.047 3.088 2.998 3.047 29,191,644 -0.04(-1.33%)
Oct 12, 2020 3.063 3.121 3.039 3.088 11,682,827 +0.01(+0.27%)
Oct 09, 2020 3.006 3.129 2.965 3.080 36,112,592 +0.06(+1.90%)
Oct 08, 2020 2.858 3.031 2.842 3.022 29,883,678 +0.20(+6.98%)
Oct 07, 2020 2.924 2.932 2.825 2.825 36,715,400 -0.08(-2.82%)
Oct 06, 2020 2.949 3.031 2.866 2.907 24,589,250 -0.02(-0.84%)
Oct 05, 2020 2.825 2.940 2.801 2.932 23,790,406 +0.11(+3.78%)
Oct 02, 2020 2.801 2.955 2.801 2.825 29,877,202 +0.00(+0.10%)
Oct 01, 2020 2.798 2.827 2.773 2.823 13,505,975 +0.01(+0.29%)
Sep 30, 2020 2.798 2.839 2.773 2.814 18,612,122 +0.05(+1.78%)
Sep 29, 2020 2.806 2.862 2.757 2.765 25,552,056 -0.09(-3.16%)
Sep 28, 2020 3.011 3.036 2.823 2.855 38,231,936 -0.03(-1.14%)
Sep 25, 2020 2.864 2.905 2.831 2.888 13,015,394 -0.03(-1.12%)
Sep 24, 2020 2.872 2.962 2.823 2.921 20,351,486 +0.10(+3.49%)
Sep 23, 2020 2.929 2.954 2.814 2.823 19,362,516 -0.14(-4.71%)
Sep 22, 2020 3.020 3.052 2.925 2.962 14,886,589 -0.01(-0.28%)
Sep 21, 2020 2.954 3.011 2.913 2.970 22,965,096 -0.04(-1.36%)
Sep 18, 2020 3.151 3.151 3.003 3.011 28,366,722 -0.20(-6.14%)
Sep 17, 2020 3.143 3.221 3.134 3.208 15,440,809 +0.01(+0.26%)
Sep 16, 2020 3.159 3.257 3.151 3.200 22,258,376 +0.04(+1.30%)
Sep 15, 2020 3.225 3.225 3.126 3.159 17,571,072 -0.05(-1.53%)
Sep 14, 2020 3.143 3.225 3.102 3.208 23,216,264 +0.08(+2.62%)
Sep 11, 2020 3.184 3.196 3.110 3.126 20,234,400 -0.07(-2.31%)
Sep 10, 2020 3.340 3.356 3.192 3.200 20,722,378 -0.11(-3.47%)
Sep 09, 2020 3.348 3.348 3.290 3.315 17,977,758 +0.02(+0.75%)
Sep 08, 2020 3.290 3.331 3.257 3.290 20,080,092 -0.09(-2.67%)
Sep 04, 2020 3.430 3.463 3.348 3.381 37,768,104 +0.00(+0.00%)
Sep 03, 2020 3.299 3.430 3.290 3.381 52,109,508 +0.17(+5.37%)
Sep 02, 2020 3.192 3.229 3.167 3.208 17,966,592 -0.01(-0.17%)
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.