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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2020 2.794 2.835 2.770 2.811 18,636,006 +0.05(+1.78%)
Sep 29, 2020 2.803 2.859 2.753 2.762 25,584,844 -0.09(-3.16%)
Sep 28, 2020 3.007 3.032 2.819 2.852 38,280,992 -0.03(-1.14%)
Sep 25, 2020 2.860 2.901 2.827 2.885 13,032,095 -0.03(-1.12%)
Sep 24, 2020 2.868 2.958 2.819 2.917 20,377,600 +0.10(+3.49%)
Sep 23, 2020 2.926 2.950 2.811 2.819 19,387,362 -0.14(-4.71%)
Sep 22, 2020 3.016 3.048 2.921 2.958 14,905,691 -0.01(-0.28%)
Sep 21, 2020 2.950 3.007 2.909 2.967 22,994,566 -0.04(-1.36%)
Sep 18, 2020 3.147 3.147 2.999 3.007 28,403,122 -0.20(-6.14%)
Sep 17, 2020 3.139 3.216 3.130 3.204 15,460,622 +0.01(+0.26%)
Sep 16, 2020 3.155 3.253 3.147 3.196 22,286,938 +0.04(+1.30%)
Sep 15, 2020 3.221 3.221 3.122 3.155 17,593,620 -0.05(-1.53%)
Sep 14, 2020 3.139 3.221 3.098 3.204 23,246,056 +0.08(+2.62%)
Sep 11, 2020 3.180 3.192 3.106 3.122 20,260,366 -0.07(-2.31%)
Sep 10, 2020 3.335 3.352 3.188 3.196 20,748,970 -0.11(-3.47%)
Sep 09, 2020 3.343 3.343 3.286 3.311 18,000,828 +0.02(+0.75%)
Sep 08, 2020 3.286 3.327 3.253 3.286 20,105,860 -0.09(-2.67%)
Sep 04, 2020 3.425 3.458 3.343 3.376 37,816,564 +0.00(+0.00%)
Sep 03, 2020 3.294 3.425 3.286 3.376 52,176,376 +0.17(+5.37%)
Sep 02, 2020 3.188 3.225 3.163 3.204 17,989,646 -0.01(-0.17%)
Sep 01, 2020 3.185 3.234 3.169 3.210 22,794,174 +0.12(+3.98%)
Aug 31, 2020 3.185 3.185 3.087 3.087 22,265,368 -0.16(-4.80%)
Aug 28, 2020 3.136 3.251 3.136 3.242 32,730,958 +0.17(+5.60%)
Aug 27, 2020 3.062 3.124 3.042 3.070 19,071,136 +0.07(+2.18%)
Aug 26, 2020 3.120 3.120 2.972 3.005 17,215,770 -0.11(-3.67%)
Aug 25, 2020 3.095 3.128 3.038 3.120 20,487,500 +0.04(+1.33%)
Aug 24, 2020 3.062 3.120 3.046 3.079 20,445,942 +0.07(+2.17%)
Aug 21, 2020 3.013 3.021 2.966 3.013 15,618,692 -0.01(-0.27%)
Aug 20, 2020 2.972 3.054 2.915 3.021 25,063,326 -0.05(-1.60%)
Aug 19, 2020 3.103 3.120 3.054 3.070 24,036,646 -0.03(-1.06%)
Aug 18, 2020 3.136 3.160 3.070 3.103 24,526,718 +0.06(+1.88%)
Aug 17, 2020 3.160 3.173 3.021 3.046 26,557,298 -0.13(-4.12%)
Aug 14, 2020 3.210 3.242 3.160 3.177 24,802,042 -0.06(-1.77%)
Aug 13, 2020 3.251 3.334 3.201 3.234 18,651,184 +0.01(+0.25%)
Aug 12, 2020 3.316 3.316 3.177 3.226 32,240,652 -0.06(-1.75%)
Aug 11, 2020 3.341 3.365 3.283 3.283 18,378,048 -0.01(-0.25%)
Aug 10, 2020 3.324 3.353 3.242 3.291 17,648,188 +0.01(+0.25%)
Aug 07, 2020 3.259 3.382 3.214 3.283 28,812,548 -0.07(-1.96%)
Aug 06, 2020 3.291 3.373 3.275 3.349 23,016,102 +0.00(+0.00%)
Aug 05, 2020 3.373 3.406 3.275 3.349 23,518,360 +0.03(+0.99%)
Aug 04, 2020 3.357 3.422 3.234 3.316 36,602,424 -0.08(-2.33%)
Aug 03, 2020 3.420 3.461 3.346 3.395 28,456,082 -0.06(-1.66%)
Jul 31, 2020 3.608 3.608 3.444 3.452 27,049,690 -0.26(-7.05%)
Jul 30, 2020 3.747 3.771 3.624 3.714 21,278,456 -0.07(-1.94%)
Jul 29, 2020 3.780 3.835 3.755 3.788 22,742,852 +0.06(+1.54%)
Jul 28, 2020 3.681 3.788 3.681 3.730 26,001,622 +0.02(+0.66%)
Jul 27, 2020 3.591 3.726 3.551 3.706 29,512,162 +0.19(+5.35%)
Jul 24, 2020 3.452 3.575 3.407 3.518 15,578,591 +0.00(+0.00%)
Jul 23, 2020 3.567 3.600 3.485 3.518 19,713,276 -0.12(-3.37%)
Jul 22, 2020 3.624 3.665 3.567 3.640 27,525,140 +0.06(+1.60%)
Jul 21, 2020 3.559 3.673 3.551 3.583 32,461,380 +0.14(+4.04%)
Jul 20, 2020 3.362 3.461 3.354 3.444 15,393,715 +0.07(+1.94%)
Jul 17, 2020 3.411 3.444 3.371 3.379 14,666,223 -0.01(-0.24%)
Jul 16, 2020 3.395 3.428 3.371 3.387 13,759,504 -0.02(-0.48%)
Jul 15, 2020 3.485 3.526 3.387 3.403 24,091,368 +0.01(+0.24%)
Jul 14, 2020 3.264 3.395 3.223 3.395 26,130,908 +0.08(+2.47%)
Jul 13, 2020 3.403 3.420 3.305 3.313 19,798,136 -0.07(-2.17%)
Jul 10, 2020 3.289 3.387 3.272 3.387 39,882,988 +0.06(+1.72%)
Jul 09, 2020 3.452 3.485 3.297 3.330 33,291,828 -0.08(-2.40%)
Jul 08, 2020 3.346 3.436 3.338 3.411 23,124,738 +0.13(+3.99%)
Jul 07, 2020 3.420 3.461 3.281 3.281 25,254,286 -0.13(-3.84%)
Jul 06, 2020 3.395 3.469 3.362 3.411 26,021,526 +0.20(+6.38%)
Jul 02, 2020 3.305 3.371 3.199 3.207 21,465,224 -0.01(-0.41%)
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.