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 )

2.670 -0.080 (-2.91%)
Streaming Delayed Price Updated: 10:55 AM EDT, Sep 20, 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 (%)
Jul 30, 2021 3.964 4.030 3.824 3.857 34,314,948 -0.13(-3.31%)
Jul 29, 2021 4.030 4.046 3.948 3.989 19,821,024 +0.00(+0.00%)
Jul 28, 2021 3.906 4.022 3.906 3.989 32,940,204 +0.13(+3.43%)
Jul 27, 2021 3.807 3.873 3.778 3.857 24,950,660 +0.02(+0.65%)
Jul 26, 2021 3.782 3.857 3.774 3.832 21,594,036 +0.06(+1.53%)
Jul 23, 2021 3.824 3.848 3.733 3.774 23,137,290 -0.01(-0.22%)
Jul 22, 2021 3.832 3.838 3.774 3.782 26,998,354 -0.05(-1.29%)
Jul 21, 2021 3.799 3.865 3.787 3.832 29,765,382 +0.03(+0.87%)
Jul 20, 2021 3.716 3.832 3.692 3.799 33,118,188 +0.05(+1.32%)
Jul 19, 2021 3.832 3.840 3.725 3.749 33,741,244 -0.16(-4.02%)
Jul 16, 2021 3.997 4.014 3.898 3.906 30,696,670 -0.07(-1.87%)
Jul 15, 2021 4.038 4.080 3.931 3.981 29,661,864 -0.07(-1.83%)
Jul 14, 2021 4.154 4.187 4.022 4.055 41,351,044 +0.07(+1.87%)
Jul 13, 2021 3.948 4.022 3.923 3.981 27,262,372 +0.00(+0.00%)
Jul 12, 2021 3.881 4.005 3.865 3.981 28,110,060 +0.11(+2.77%)
Jul 09, 2021 3.881 3.915 3.848 3.873 13,606,673 +0.05(+1.30%)
Jul 08, 2021 3.815 3.873 3.758 3.824 38,966,980 -0.05(-1.28%)
Jul 07, 2021 3.898 3.927 3.815 3.873 28,642,440 +0.01(+0.21%)
Jul 06, 2021 3.956 3.993 3.865 3.865 26,283,962 -0.26(-6.40%)
Jul 02, 2021 4.121 4.137 4.022 4.129 29,463,098 +0.09(+2.29%)
Jul 01, 2021 4.158 4.174 4.004 4.037 31,406,276 -0.10(-2.53%)
Jun 30, 2021 4.142 4.210 4.122 4.142 32,200,724 -0.08(-1.91%)
Jun 29, 2021 4.255 4.275 4.166 4.222 25,786,002 -0.04(-0.95%)
Jun 28, 2021 4.287 4.295 4.190 4.263 33,758,232 -0.02(-0.38%)
Jun 25, 2021 4.432 4.440 4.243 4.279 24,443,826 -0.17(-3.81%)
Jun 24, 2021 4.416 4.457 4.368 4.448 27,568,924 +0.06(+1.47%)
Jun 23, 2021 4.384 4.477 4.344 4.384 30,880,986 +0.00(+0.00%)
Jun 22, 2021 4.376 4.408 4.335 4.384 35,100,636 -0.03(-0.73%)
Jun 21, 2021 4.384 4.424 4.356 4.416 17,978,496 +0.06(+1.48%)
Jun 18, 2021 4.457 4.481 4.327 4.352 30,135,722 -0.11(-2.53%)
Jun 17, 2021 4.553 4.586 4.436 4.465 36,066,944 -0.02(-0.36%)
Jun 16, 2021 4.448 4.578 4.396 4.481 50,250,224 +0.02(+0.36%)
Jun 15, 2021 4.432 4.473 4.376 4.465 23,073,062 +0.03(+0.73%)
Jun 14, 2021 4.432 4.481 4.368 4.432 27,318,224 +0.04(+0.92%)
Jun 11, 2021 4.416 4.440 4.323 4.392 36,388,668 -0.05(-1.09%)
Jun 10, 2021 4.497 4.521 4.424 4.440 29,303,808 +0.02(+0.37%)
Jun 09, 2021 4.473 4.570 4.416 4.424 41,372,752 -0.10(-2.32%)
Jun 08, 2021 4.457 4.578 4.440 4.529 36,014,940 +0.01(+0.18%)
Jun 07, 2021 4.457 4.602 4.408 4.521 38,227,664 +0.04(+0.90%)
Jun 04, 2021 4.408 4.513 4.392 4.481 28,950,960 +0.11(+2.59%)
Jun 03, 2021 4.360 4.424 4.344 4.368 18,216,496 -0.05(-1.21%)
Jun 02, 2021 4.203 4.437 4.189 4.421 50,252,456 +0.20(+4.78%)
Jun 01, 2021 4.171 4.223 4.149 4.219 23,130,622 +0.12(+2.95%)
May 28, 2021 4.042 4.110 4.034 4.098 24,776,484 +0.05(+1.20%)
May 27, 2021 3.993 4.050 3.925 4.050 28,412,418 +0.07(+1.83%)
May 26, 2021 3.881 3.985 3.881 3.977 17,973,312 +0.13(+3.35%)
May 25, 2021 3.905 3.913 3.840 3.848 28,758,416 -0.04(-1.04%)
May 24, 2021 3.905 3.929 3.876 3.889 16,670,714 +0.01(+0.21%)
May 21, 2021 3.889 3.913 3.824 3.881 30,854,838 -0.02(-0.62%)
May 20, 2021 3.872 3.913 3.852 3.905 25,333,640 +0.06(+1.47%)
May 19, 2021 3.816 3.864 3.792 3.848 24,754,128 -0.01(-0.21%)
May 18, 2021 3.824 3.881 3.804 3.856 25,378,698 +0.07(+1.92%)
May 17, 2021 3.735 3.806 3.711 3.784 21,888,192 -0.02(-0.42%)
May 14, 2021 3.800 3.832 3.711 3.800 29,120,532 +0.09(+2.39%)
May 13, 2021 3.663 3.759 3.655 3.711 32,035,758 +0.10(+2.68%)
May 12, 2021 3.695 3.731 3.598 3.614 31,193,828 -0.16(-4.27%)
May 11, 2021 3.735 3.816 3.727 3.776 32,629,974 +0.00(+0.00%)
May 10, 2021 3.695 3.800 3.675 3.776 39,346,352 +0.07(+1.96%)
May 07, 2021 3.655 3.719 3.639 3.703 28,592,676 +0.06(+1.77%)
May 06, 2021 3.574 3.638 3.574 3.638 24,238,618 +0.08(+2.27%)
May 05, 2021 3.534 3.574 3.453 3.558 49,658,508 +0.06(+1.61%)
May 04, 2021 3.550 3.558 3.477 3.501 29,833,900 -0.09(-2.63%)
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.