Skip to main content

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

2.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 3.851 3.937 3.817 3.851 32,695,164 +0.03(+0.90%)
Aug 30, 2021 3.842 3.864 3.786 3.817 19,920,200 -0.05(-1.33%)
Aug 27, 2021 3.765 3.868 3.748 3.868 20,134,160 +0.11(+2.97%)
Aug 26, 2021 3.825 3.842 3.756 3.756 17,752,998 -0.11(-2.89%)
Aug 25, 2021 3.799 3.877 3.774 3.868 19,540,704 +0.02(+0.45%)
Aug 24, 2021 3.688 3.868 3.688 3.851 31,746,648 +0.21(+5.66%)
Aug 23, 2021 3.645 3.670 3.602 3.645 27,910,614 +0.01(+0.24%)
Aug 20, 2021 3.550 3.636 3.546 3.636 33,932,332 +0.00(+0.00%)
Aug 19, 2021 3.645 3.662 3.541 3.636 49,537,132 -0.02(-0.47%)
Aug 18, 2021 3.731 3.791 3.645 3.653 48,520,412 -0.09(-2.30%)
Aug 17, 2021 3.705 3.808 3.688 3.739 30,416,744 -0.01(-0.23%)
Aug 16, 2021 3.834 3.838 3.739 3.748 20,453,060 -0.09(-2.46%)
Aug 13, 2021 3.799 3.842 3.739 3.842 22,730,672 +0.03(+0.90%)
Aug 12, 2021 3.860 3.877 3.782 3.808 29,231,430 -0.07(-1.77%)
Aug 11, 2021 3.860 3.941 3.817 3.877 25,789,426 +0.01(+0.22%)
Aug 10, 2021 3.860 3.915 3.838 3.868 26,411,392 -0.01(-0.22%)
Aug 09, 2021 3.911 3.954 3.868 3.877 25,472,830 -0.03(-0.88%)
Aug 06, 2021 3.860 3.915 3.789 3.911 30,570,796 +0.06(+1.56%)
Aug 05, 2021 3.928 3.984 3.791 3.851 49,471,000 -0.03(-0.67%)
Aug 04, 2021 3.920 3.980 3.842 3.877 53,305,164 -0.16(-4.04%)
Aug 03, 2021 3.997 4.066 3.902 4.040 43,692,756 -0.01(-0.13%)
Aug 02, 2021 4.114 4.183 4.028 4.045 32,242,996 +0.03(+0.86%)
Jul 30, 2021 4.123 4.191 3.977 4.011 32,993,908 -0.14(-3.31%)
Jul 29, 2021 4.191 4.208 4.106 4.149 19,057,964 +0.00(+0.00%)
Jul 28, 2021 4.063 4.183 4.063 4.149 31,672,086 +0.14(+3.43%)
Jul 27, 2021 3.960 4.028 3.930 4.011 23,990,122 +0.03(+0.65%)
Jul 26, 2021 3.934 4.011 3.925 3.985 20,762,718 +0.06(+1.53%)
Jul 23, 2021 3.977 4.003 3.882 3.925 22,246,562 -0.01(-0.22%)
Jul 22, 2021 3.985 3.991 3.925 3.934 25,958,984 -0.05(-1.29%)
Jul 21, 2021 3.951 4.020 3.938 3.985 28,619,488 +0.03(+0.87%)
Jul 20, 2021 3.865 3.985 3.839 3.951 31,843,220 +0.05(+1.32%)
Jul 19, 2021 3.985 3.994 3.874 3.899 32,442,290 -0.16(-4.02%)
Jul 16, 2021 4.157 4.174 4.054 4.063 29,514,924 -0.08(-1.87%)
Jul 15, 2021 4.200 4.243 4.088 4.140 28,519,956 -0.08(-1.83%)
Jul 14, 2021 4.320 4.355 4.183 4.217 39,759,132 +0.08(+1.87%)
Jul 13, 2021 4.106 4.183 4.080 4.140 26,212,838 +0.00(+0.00%)
Jul 12, 2021 4.037 4.166 4.020 4.140 27,027,892 +0.11(+2.77%)
Jul 09, 2021 4.037 4.071 4.003 4.028 13,082,849 +0.05(+1.30%)
Jul 08, 2021 3.968 4.028 3.908 3.977 37,466,848 -0.05(-1.28%)
Jul 07, 2021 4.054 4.084 3.968 4.028 27,539,778 +0.01(+0.21%)
Jul 06, 2021 4.114 4.153 4.020 4.020 25,272,094 -0.27(-6.40%)
Jul 02, 2021 4.286 4.303 4.183 4.295 28,328,842 +0.09(+2.17%)
Jul 01, 2021 4.329 4.346 4.170 4.203 30,161,678 -0.11(-2.53%)
Jun 30, 2021 4.313 4.384 4.292 4.313 30,924,642 -0.08(-1.91%)
Jun 29, 2021 4.430 4.451 4.338 4.397 24,764,130 -0.04(-0.95%)
Jun 28, 2021 4.464 4.472 4.363 4.439 32,420,428 -0.02(-0.38%)
Jun 25, 2021 4.615 4.624 4.418 4.455 23,475,142 -0.18(-3.81%)
Jun 24, 2021 4.598 4.640 4.548 4.632 26,476,396 +0.07(+1.47%)
Jun 23, 2021 4.565 4.661 4.523 4.565 29,657,204 +0.00(+0.00%)
Jun 22, 2021 4.556 4.590 4.514 4.565 33,709,636 -0.03(-0.73%)
Jun 21, 2021 4.565 4.607 4.535 4.598 17,266,026 +0.07(+1.48%)
Jun 18, 2021 4.640 4.666 4.506 4.531 28,941,476 -0.12(-2.53%)
Jun 17, 2021 4.741 4.775 4.619 4.649 34,637,648 -0.02(-0.36%)
Jun 16, 2021 4.632 4.767 4.577 4.666 48,258,860 +0.02(+0.36%)
Jun 15, 2021 4.615 4.657 4.556 4.649 22,158,700 +0.03(+0.73%)
Jun 14, 2021 4.615 4.666 4.548 4.615 26,235,632 +0.04(+0.92%)
Jun 11, 2021 4.598 4.624 4.502 4.573 34,946,624 -0.05(-1.09%)
Jun 10, 2021 4.682 4.708 4.607 4.624 28,142,528 +0.02(+0.37%)
Jun 09, 2021 4.657 4.758 4.598 4.607 39,733,196 -0.11(-2.32%)
Jun 08, 2021 4.640 4.767 4.624 4.716 34,587,704 +0.01(+0.18%)
Jun 07, 2021 4.640 4.792 4.590 4.708 36,712,744 +0.04(+0.90%)
Jun 04, 2021 4.590 4.699 4.573 4.666 27,803,664 +0.12(+2.59%)
Jun 03, 2021 4.540 4.607 4.523 4.548 17,494,596 -0.06(-1.21%)
Jun 02, 2021 4.377 4.620 4.362 4.604 48,259,568 +0.21(+4.78%)
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.