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 (%)
Jan 29, 2021 3.849 3.882 3.765 3.799 31,734,730 -0.12(-2.99%)
Jan 28, 2021 3.933 3.991 3.899 3.916 32,959,816 +0.08(+1.96%)
Jan 27, 2021 3.832 3.933 3.740 3.840 33,782,572 +0.02(+0.44%)
Jan 26, 2021 3.941 3.953 3.815 3.824 30,669,746 +0.07(+1.78%)
Jan 25, 2021 3.824 3.824 3.723 3.757 17,710,950 -0.08(-2.18%)
Jan 22, 2021 3.907 3.921 3.807 3.840 42,395,360 -0.16(-3.97%)
Jan 21, 2021 4.075 4.075 3.941 3.999 27,093,262 -0.13(-3.04%)
Jan 20, 2021 4.142 4.167 4.066 4.125 21,026,316 -0.02(-0.40%)
Jan 19, 2021 4.259 4.267 4.108 4.142 32,570,278 -0.08(-1.79%)
Jan 15, 2021 4.301 4.343 4.217 4.217 43,634,984 -0.23(-5.08%)
Jan 14, 2021 4.267 4.489 4.259 4.443 57,706,416 +0.20(+4.73%)
Jan 13, 2021 4.259 4.284 4.142 4.242 50,835,188 -0.01(-0.20%)
Jan 12, 2021 4.125 4.301 4.108 4.250 53,087,092 +0.10(+2.42%)
Jan 11, 2021 4.133 4.167 4.083 4.150 27,250,422 -0.13(-2.94%)
Jan 08, 2021 4.359 4.389 4.192 4.276 34,231,188 -0.06(-1.35%)
Jan 07, 2021 4.351 4.384 4.259 4.334 22,359,810 +0.05(+1.17%)
Jan 06, 2021 4.200 4.384 4.175 4.284 34,652,764 +0.10(+2.40%)
Jan 05, 2021 4.083 4.209 4.058 4.184 28,492,586 -0.04(-0.92%)
Jan 04, 2021 4.415 4.423 4.172 4.222 41,926,492 -0.18(-3.99%)
Dec 31, 2020 4.398 4.398 4.398 14,768,494 -0.01(-0.19%)
Dec 30, 2020 4.406 4.465 4.390 4.406 14,768,494 +0.00(+0.00%)
Dec 29, 2020 4.448 4.448 4.373 4.406 15,299,773 +0.03(+0.73%)
Dec 28, 2020 4.432 4.432 4.325 4.375 19,617,380 -0.02(-0.56%)
Dec 24, 2020 4.383 4.424 4.329 4.399 6,769,311 +0.01(+0.19%)
Dec 23, 2020 4.342 4.416 4.333 4.391 19,355,932 +0.08(+1.91%)
Dec 22, 2020 4.309 4.350 4.268 4.309 18,445,120 +0.06(+1.36%)
Dec 21, 2020 4.301 4.329 4.243 4.251 35,477,936 -0.15(-3.37%)
Dec 18, 2020 4.416 4.465 4.375 4.399 22,298,102 +0.00(+0.00%)
Dec 17, 2020 4.474 4.498 4.366 4.399 32,846,768 -0.04(-0.93%)
Dec 16, 2020 4.309 4.441 4.243 4.441 24,555,336 +0.10(+2.28%)
Dec 15, 2020 4.325 4.375 4.301 4.342 23,061,848 +0.04(+0.96%)
Dec 14, 2020 4.366 4.399 4.268 4.301 25,910,666 -0.07(-1.51%)
Dec 11, 2020 4.342 4.391 4.292 4.366 22,186,310 -0.04(-0.93%)
Dec 10, 2020 4.251 4.424 4.235 4.408 31,664,122 +0.27(+6.57%)
Dec 09, 2020 4.160 4.210 4.086 4.136 23,811,712 -0.01(-0.20%)
Dec 08, 2020 4.235 4.284 4.111 4.144 24,259,190 -0.06(-1.37%)
Dec 07, 2020 4.276 4.317 4.140 4.202 37,924,244 +0.01(+0.20%)
Dec 04, 2020 4.111 4.193 4.078 4.193 37,833,204 +0.04(+0.99%)
Dec 03, 2020 4.210 4.307 4.099 4.152 41,714,044 +0.07(+1.61%)
Dec 02, 2020 4.029 4.119 4.012 4.086 31,903,982 +0.04(+1.09%)
Dec 01, 2020 3.910 4.133 3.910 4.042 38,431,636 +0.30(+8.15%)
Nov 30, 2020 3.803 3.869 3.713 3.737 32,954,380 -0.08(-2.16%)
Nov 27, 2020 3.877 3.919 3.820 3.820 21,912,502 -0.13(-3.33%)
Nov 25, 2020 3.894 3.968 3.878 3.952 33,827,040 -0.02(-0.42%)
Nov 24, 2020 3.910 4.001 3.886 3.968 42,814,548 +0.21(+5.47%)
Nov 23, 2020 3.795 3.803 3.698 3.762 28,535,922 +0.02(+0.66%)
Nov 20, 2020 3.795 3.828 3.705 3.737 23,730,688 -0.12(-2.99%)
Nov 19, 2020 3.828 3.886 3.795 3.853 31,227,984 +0.03(+0.86%)
Nov 18, 2020 3.877 3.919 3.795 3.820 37,089,416 -0.11(-2.73%)
Nov 17, 2020 3.787 3.943 3.770 3.927 41,528,520 +0.07(+1.92%)
Nov 16, 2020 3.812 3.853 3.737 3.853 49,723,768 +0.21(+5.88%)
Nov 13, 2020 3.523 3.655 3.515 3.639 39,772,588 +0.12(+3.51%)
Nov 12, 2020 3.647 3.663 3.491 3.515 39,358,416 -0.19(-5.11%)
Nov 11, 2020 3.663 3.754 3.663 3.705 45,972,084 -0.02(-0.66%)
Nov 10, 2020 3.622 3.746 3.589 3.729 51,290,528 +0.21(+6.09%)
Nov 09, 2020 3.482 3.523 3.384 3.515 48,264,160 +0.31(+9.77%)
Nov 06, 2020 3.112 3.211 3.071 3.202 29,714,134 +0.09(+2.91%)
Nov 05, 2020 3.062 3.120 3.030 3.112 30,617,676 +0.12(+3.85%)
Nov 04, 2020 2.922 3.021 2.914 2.997 56,239,720 +0.02(+0.65%)
Nov 03, 2020 2.969 3.027 2.936 2.977 40,483,012 +0.07(+2.55%)
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.