Skip to main content

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

2.770 -0.030 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 3.185 3.210 3.135 3.168 42,268,588 -0.01(-0.26%)
Sep 29, 2021 3.135 3.214 3.106 3.177 60,149,412 +0.08(+2.67%)
Sep 28, 2021 3.251 3.284 3.102 3.094 62,551,308 -0.12(-3.61%)
Sep 27, 2021 3.127 3.259 3.102 3.210 77,119,664 +0.07(+2.11%)
Sep 24, 2021 3.185 3.201 3.119 3.144 30,041,182 -0.09(-2.81%)
Sep 23, 2021 3.135 3.259 3.135 3.235 38,223,232 +0.12(+3.71%)
Sep 22, 2021 3.102 3.160 3.086 3.119 40,171,320 +0.05(+1.62%)
Sep 21, 2021 3.003 3.110 2.995 3.069 49,365,256 +0.08(+2.77%)
Sep 20, 2021 3.086 3.086 2.953 2.986 43,101,540 -0.15(-4.75%)
Sep 17, 2021 3.218 3.226 3.119 3.135 43,830,104 -0.12(-3.81%)
Sep 16, 2021 3.292 3.292 3.222 3.259 30,792,902 -0.06(-1.75%)
Sep 15, 2021 3.326 3.350 3.301 3.317 23,464,758 -0.04(-1.23%)
Sep 14, 2021 3.392 3.417 3.326 3.359 38,608,824 -0.04(-1.22%)
Sep 13, 2021 3.367 3.433 3.338 3.400 32,451,152 +0.09(+2.75%)
Sep 10, 2021 3.383 3.408 3.292 3.309 50,292,484 -0.02(-0.50%)
Sep 09, 2021 3.301 3.392 3.226 3.326 71,296,200 +0.05(+1.52%)
Sep 08, 2021 3.474 3.499 3.276 3.276 50,069,404 -0.26(-7.48%)
Sep 07, 2021 3.541 3.607 3.499 3.541 17,234,780 +0.01(+0.23%)
Sep 03, 2021 3.565 3.582 3.503 3.532 38,009,680 -0.04(-1.16%)
Sep 02, 2021 3.632 3.673 3.549 3.574 33,897,520 -0.13(-3.49%)
Sep 01, 2021 3.719 3.777 3.678 3.703 20,991,096 +0.00(+0.00%)
Aug 31, 2021 3.703 3.785 3.670 3.703 34,002,980 +0.03(+0.90%)
Aug 30, 2021 3.695 3.715 3.641 3.670 20,717,014 -0.05(-1.33%)
Aug 27, 2021 3.620 3.719 3.604 3.719 20,939,534 +0.11(+2.97%)
Aug 26, 2021 3.678 3.695 3.612 3.612 18,463,124 -0.11(-2.89%)
Aug 25, 2021 3.653 3.728 3.628 3.719 20,322,340 +0.02(+0.45%)
Aug 24, 2021 3.546 3.719 3.546 3.703 33,016,524 +0.20(+5.66%)
Aug 23, 2021 3.504 3.529 3.463 3.504 29,027,048 +0.01(+0.24%)
Aug 20, 2021 3.414 3.496 3.409 3.496 35,289,636 +0.00(+0.00%)
Aug 19, 2021 3.504 3.521 3.405 3.496 51,518,632 -0.02(-0.47%)
Aug 18, 2021 3.587 3.645 3.504 3.513 50,461,248 -0.08(-2.30%)
Aug 17, 2021 3.562 3.661 3.546 3.595 31,633,424 -0.01(-0.23%)
Aug 16, 2021 3.686 3.690 3.595 3.604 21,271,188 -0.09(-2.46%)
Aug 13, 2021 3.653 3.695 3.595 3.695 23,639,906 +0.03(+0.90%)
Aug 12, 2021 3.711 3.728 3.637 3.661 30,400,696 -0.07(-1.77%)
Aug 11, 2021 3.711 3.790 3.670 3.728 26,821,012 +0.01(+0.22%)
Aug 10, 2021 3.711 3.765 3.690 3.719 27,467,856 -0.01(-0.22%)
Aug 09, 2021 3.761 3.802 3.719 3.728 26,491,752 -0.03(-0.88%)
Aug 06, 2021 3.711 3.765 3.643 3.761 31,793,638 +0.06(+1.56%)
Aug 05, 2021 3.777 3.831 3.645 3.703 51,449,856 -0.02(-0.67%)
Aug 04, 2021 3.769 3.827 3.695 3.728 55,437,392 -0.16(-4.04%)
Aug 03, 2021 3.843 3.909 3.752 3.885 45,440,480 -0.00(-0.13%)
Aug 02, 2021 3.956 4.022 3.873 3.890 33,535,210 +0.03(+0.86%)
Jul 30, 2021 3.964 4.030 3.824 3.857 34,316,216 -0.13(-3.31%)
Jul 29, 2021 4.030 4.046 3.947 3.989 19,821,756 +0.00(+0.00%)
Jul 28, 2021 3.906 4.022 3.906 3.989 32,941,420 +0.13(+3.43%)
Jul 27, 2021 3.807 3.873 3.778 3.857 24,951,582 +0.02(+0.65%)
Jul 26, 2021 3.782 3.857 3.774 3.832 21,594,834 +0.06(+1.53%)
Jul 23, 2021 3.824 3.848 3.733 3.774 23,138,146 -0.01(-0.22%)
Jul 22, 2021 3.832 3.838 3.774 3.782 26,999,352 -0.05(-1.29%)
Jul 21, 2021 3.799 3.865 3.786 3.832 29,766,482 +0.03(+0.87%)
Jul 20, 2021 3.716 3.832 3.691 3.799 33,119,412 +0.05(+1.32%)
Jul 19, 2021 3.832 3.840 3.724 3.749 33,742,492 -0.16(-4.02%)
Jul 16, 2021 3.997 4.013 3.898 3.906 30,697,804 -0.07(-1.87%)
Jul 15, 2021 4.038 4.080 3.931 3.980 29,662,960 -0.07(-1.83%)
Jul 14, 2021 4.154 4.187 4.022 4.055 41,352,572 +0.07(+1.87%)
Jul 13, 2021 3.947 4.022 3.923 3.980 27,263,380 +0.00(+0.00%)
Jul 12, 2021 3.881 4.005 3.865 3.980 28,111,100 +0.11(+2.77%)
Jul 09, 2021 3.881 3.914 3.848 3.873 13,607,176 +0.05(+1.30%)
Jul 08, 2021 3.815 3.873 3.757 3.824 38,968,420 -0.05(-1.28%)
Jul 07, 2021 3.898 3.927 3.815 3.873 28,643,500 +0.01(+0.21%)
Jul 06, 2021 3.956 3.993 3.865 3.865 26,284,932 -0.26(-6.40%)
Jul 02, 2021 4.121 4.137 4.022 4.129 29,464,186 +0.09(+2.29%)
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.