Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.895 2.936 2.846 2.879 20,739,198 -0.26(-8.33%)
Apr 29, 2020 3.026 3.148 2.985 3.140 20,229,872 +0.20(+6.67%)
Apr 28, 2020 2.854 2.964 2.846 2.944 32,363,522 +0.29(+11.11%)
Apr 27, 2020 2.682 2.748 2.584 2.650 26,958,794 +0.10(+3.85%)
Apr 24, 2020 2.723 2.748 2.466 2.551 30,360,496 -0.29(-10.34%)
Apr 23, 2020 2.985 2.993 2.813 2.846 17,072,236 -0.10(-3.33%)
Apr 22, 2020 2.944 3.026 2.911 2.944 19,445,460 +0.07(+2.27%)
Apr 21, 2020 2.936 2.985 2.829 2.879 20,980,854 -0.12(-4.09%)
Apr 20, 2020 3.058 3.063 2.985 3.001 12,571,625 -0.15(-4.68%)
Apr 17, 2020 3.222 3.222 3.042 3.148 12,004,377 +0.07(+2.12%)
Apr 16, 2020 3.189 3.206 3.067 3.083 17,675,614 -0.11(-3.33%)
Apr 15, 2020 3.157 3.267 3.135 3.189 19,284,016 -0.12(-3.70%)
Apr 14, 2020 3.394 3.467 3.296 3.312 21,907,130 -0.27(-7.53%)
Apr 13, 2020 3.516 3.590 3.402 3.582 17,649,932 +0.01(+0.23%)
Apr 09, 2020 3.664 3.745 3.541 3.574 23,708,666 -0.01(-0.23%)
Apr 08, 2020 3.426 3.594 3.369 3.582 14,520,599 +0.21(+6.31%)
Apr 07, 2020 3.557 3.565 3.357 3.369 27,660,530 +0.13(+4.04%)
Apr 06, 2020 3.230 3.320 3.173 3.238 23,751,562 +0.34(+11.55%)
Apr 03, 2020 2.977 3.001 2.789 2.903 22,384,440 -0.20(-6.33%)
Apr 02, 2020 3.099 3.165 3.026 3.099 14,801,293 +0.01(+0.26%)
Apr 01, 2020 3.091 3.140 2.985 3.091 17,388,824 -0.23(-6.90%)
Mar 31, 2020 3.369 3.377 3.193 3.320 18,867,468 -0.06(-1.69%)
Mar 30, 2020 3.353 3.451 3.263 3.377 13,961,690 +0.05(+1.47%)
Mar 27, 2020 3.394 3.500 3.279 3.328 15,661,807 -0.32(-8.74%)
Mar 26, 2020 3.696 3.786 3.471 3.647 30,713,936 +0.07(+2.06%)
Mar 25, 2020 3.296 3.827 3.214 3.574 23,427,608 +0.28(+8.44%)
Mar 24, 2020 3.058 3.312 3.058 3.296 23,796,344 +0.52(+18.53%)
Mar 23, 2020 2.936 2.956 2.690 2.780 38,287,952 -0.30(-9.81%)
Mar 20, 2020 3.484 3.516 3.067 3.083 35,501,612 -0.27(-8.05%)
Mar 19, 2020 3.148 3.443 3.001 3.353 37,321,396 +0.12(+3.80%)
Mar 18, 2020 3.451 3.623 3.099 3.230 33,618,088 -0.65(-16.84%)
Mar 17, 2020 3.631 3.999 3.492 3.884 35,058,088 +0.26(+7.22%)
Mar 16, 2020 3.672 3.966 3.545 3.623 32,032,546 -0.63(-14.81%)
Mar 13, 2020 4.473 4.481 3.770 4.252 38,147,500 +0.61(+16.85%)
Mar 12, 2020 3.639 3.933 3.443 3.639 32,557,530 -0.66(-15.40%)
Mar 11, 2020 4.645 4.678 4.138 4.301 48,541,432 -0.43(-9.15%)
Mar 10, 2020 4.776 4.825 4.571 4.735 27,900,762 +0.25(+5.46%)
Mar 09, 2020 4.588 4.653 4.416 4.489 46,412,212 -0.52(-10.29%)
Mar 06, 2020 5.046 5.164 4.988 5.005 35,037,172 -0.22(-4.23%)
Mar 05, 2020 5.291 5.307 5.127 5.225 49,011,276 -0.23(-4.20%)
Mar 04, 2020 5.438 5.479 5.307 5.454 40,448,900 +0.02(+0.30%)
Mar 03, 2020 5.536 5.651 5.389 5.438 37,406,944 -0.19(-3.43%)
Mar 02, 2020 5.533 5.656 5.443 5.631 30,850,406 +0.09(+1.62%)
Feb 28, 2020 5.419 5.566 5.362 5.541 34,783,168 +0.05(+0.89%)
Feb 27, 2020 5.509 5.676 5.484 5.492 28,509,336 -0.06(-1.03%)
Feb 26, 2020 5.664 5.746 5.476 5.550 30,092,282 -0.07(-1.31%)
Feb 25, 2020 5.738 5.746 5.574 5.623 14,023,177 -0.10(-1.71%)
Feb 24, 2020 5.689 5.762 5.599 5.721 18,547,850 -0.20(-3.31%)
Feb 21, 2020 5.868 5.958 5.844 5.917 15,331,628 -0.06(-0.96%)
Feb 20, 2020 6.007 6.056 5.926 5.975 20,017,434 -0.11(-1.75%)
Feb 19, 2020 6.040 6.138 6.040 6.081 18,234,542 +0.10(+1.64%)
Feb 18, 2020 6.016 6.032 5.917 5.983 23,089,516 -0.18(-2.86%)
Feb 14, 2020 6.224 6.257 6.110 6.159 13,232,184 -0.05(-0.79%)
Feb 13, 2020 6.249 6.290 6.167 6.208 13,617,948 -0.13(-2.06%)
Feb 12, 2020 6.396 6.424 6.277 6.338 34,510,612 -0.09(-1.40%)
Feb 11, 2020 6.542 6.551 6.387 6.428 15,652,977 +0.03(+0.51%)
Feb 10, 2020 6.338 6.469 6.285 6.396 14,621,389 +0.03(+0.51%)
Feb 07, 2020 6.306 6.436 6.241 6.363 16,612,708 +0.02(+0.26%)
Feb 06, 2020 6.534 6.542 6.290 6.347 30,974,498 -0.07(-1.14%)
Feb 05, 2020 6.518 6.542 6.420 6.420 25,814,342 +0.09(+1.42%)
Feb 04, 2020 6.404 6.432 6.298 6.330 13,007,803 +0.01(+0.18%)
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.