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

4.480 USD -0.200 (-4.27%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.540 3.590 3.480 3.520 16,959,689 -0.32(-8.33%)
Apr 29, 2020 3.700 3.850 3.650 3.840 16,543,181 +0.24(+6.67%)
Apr 28, 2020 3.490 3.625 3.480 3.600 26,465,597 +0.36(+11.11%)
Apr 27, 2020 3.280 3.360 3.160 3.240 22,045,825 +0.12(+3.85%)
Apr 24, 2020 3.330 3.360 3.015 3.120 24,827,600 -0.36(-10.34%)
Apr 23, 2020 3.650 3.660 3.440 3.480 13,960,992 -0.12(-3.33%)
Apr 22, 2020 3.600 3.700 3.560 3.600 15,901,720 +0.08(+2.27%)
Apr 21, 2020 3.590 3.650 3.460 3.520 17,157,303 -0.15(-4.09%)
Apr 20, 2020 3.740 3.745 3.650 3.670 10,280,573 -0.18(-4.68%)
Apr 17, 2020 3.940 3.940 3.720 3.850 9,816,700 +0.08(+2.12%)
Apr 16, 2020 3.900 3.920 3.750 3.770 14,454,411 -0.13(-3.33%)
Apr 15, 2020 3.860 3.995 3.834 3.900 15,769,698 -0.15(-3.70%)
Apr 14, 2020 4.150 4.240 4.030 4.050 17,914,775 -0.33(-7.53%)
Apr 13, 2020 4.300 4.390 4.160 4.380 14,433,409 +0.01(+0.23%)
Apr 09, 2020 4.480 4.580 4.330 4.370 19,388,000 -0.01(-0.23%)
Apr 08, 2020 4.190 4.395 4.120 4.380 11,874,366 +0.26(+6.31%)
Apr 07, 2020 4.350 4.360 4.105 4.120 22,619,675 +0.16(+4.04%)
Apr 06, 2020 3.950 4.060 3.880 3.960 19,423,078 +0.41(+11.55%)
Apr 03, 2020 3.640 3.670 3.410 3.550 18,305,100 -0.24(-6.33%)
Apr 02, 2020 3.790 3.870 3.700 3.790 12,103,906 +0.01(+0.26%)
Apr 01, 2020 3.780 3.840 3.650 3.780 14,219,886 -0.28(-6.90%)
Mar 31, 2020 4.120 4.130 3.905 4.060 15,429,061 -0.07(-1.69%)
Mar 30, 2020 4.100 4.220 3.990 4.130 11,417,312 +0.06(+1.47%)
Mar 27, 2020 4.150 4.280 4.010 4.070 12,807,600 -0.39(-8.74%)
Mar 26, 2020 4.520 4.630 4.245 4.460 25,116,630 +0.09(+2.06%)
Mar 25, 2020 4.030 4.680 3.930 4.370 19,158,162 +0.34(+8.44%)
Mar 24, 2020 3.740 4.050 3.740 4.030 19,459,700 +0.63(+18.53%)
Mar 23, 2020 3.590 3.615 3.290 3.400 31,310,356 -0.37(-9.81%)
Mar 20, 2020 4.260 4.300 3.750 3.770 29,031,800 -0.33(-8.05%)
Mar 19, 2020 3.850 4.210 3.670 4.100 30,519,947 +0.15(+3.80%)
Mar 18, 2020 4.220 4.430 3.790 3.950 27,491,528 -0.80(-16.84%)
Mar 17, 2020 4.440 4.890 4.270 4.750 28,669,103 +0.32(+7.22%)
Mar 16, 2020 4.490 4.850 4.335 4.430 26,194,937 -0.77(-14.81%)
Mar 13, 2020 5.470 5.480 4.610 5.200 31,195,500 +0.75(+16.85%)
Mar 12, 2020 4.450 4.810 4.210 4.450 26,624,247 -0.81(-15.40%)
Mar 11, 2020 5.680 5.720 5.060 5.260 39,695,244 -0.53(-9.15%)
Mar 10, 2020 5.840 5.900 5.590 5.790 22,816,128 +0.30(+5.46%)
Mar 09, 2020 5.610 5.690 5.400 5.490 37,954,053 -0.63(-10.29%)
Mar 06, 2020 6.170 6.315 6.100 6.120 28,652,000 -0.27(-4.23%)
Mar 05, 2020 6.470 6.490 6.270 6.390 40,079,466 -0.28(-4.20%)
Mar 04, 2020 6.650 6.700 6.490 6.670 33,077,494 +0.02(+0.30%)
Mar 03, 2020 6.770 6.910 6.590 6.650 30,589,906 -0.24(-3.48%)
Mar 02, 2020 6.770 6.920 6.660 6.890 25,214,762 +0.11(+1.62%)
Feb 28, 2020 6.630 6.810 6.560 6.780 28,429,100 +0.06(+0.89%)
Feb 27, 2020 6.740 6.945 6.710 6.720 23,301,350 -0.07(-1.03%)
Feb 26, 2020 6.930 7.030 6.700 6.790 24,595,130 -0.09(-1.31%)
Feb 25, 2020 7.020 7.030 6.820 6.880 11,461,472 -0.12(-1.71%)
Feb 24, 2020 6.960 7.050 6.850 7.000 15,159,593 -0.24(-3.31%)
Feb 21, 2020 7.180 7.290 7.150 7.240 12,530,900 -0.07(-0.96%)
Feb 20, 2020 7.350 7.410 7.250 7.310 16,360,719 -0.13(-1.75%)
Feb 19, 2020 7.390 7.510 7.390 7.440 14,903,520 +0.12(+1.64%)
Feb 18, 2020 7.360 7.380 7.240 7.320 18,871,603 -0.23(-3.05%)
Feb 14, 2020 7.630 7.670 7.490 7.550 10,794,300 -0.06(-0.79%)
Feb 13, 2020 7.660 7.710 7.560 7.610 11,108,991 -0.16(-2.06%)
Feb 12, 2020 7.840 7.875 7.695 7.770 28,152,412 -0.11(-1.40%)
Feb 11, 2020 8.020 8.030 7.830 7.880 12,769,089 +0.04(+0.51%)
Feb 10, 2020 7.770 7.930 7.705 7.840 11,927,559 +0.04(+0.51%)
Feb 07, 2020 7.730 7.890 7.650 7.800 13,552,000 +0.02(+0.26%)
Feb 06, 2020 8.010 8.020 7.710 7.780 25,267,789 -0.09(-1.14%)
Feb 05, 2020 7.990 8.020 7.870 7.870 21,058,334 +0.11(+1.42%)
Feb 04, 2020 7.850 7.885 7.720 7.760 10,611,259 +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.