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 (%)
May 28, 2021 4.198 4.269 4.189 4.256 23,856,910 +0.05(+1.20%)
May 27, 2021 4.147 4.206 4.076 4.206 27,357,896 +0.08(+1.83%)
May 26, 2021 4.030 4.139 4.030 4.131 17,306,236 +0.13(+3.35%)
May 25, 2021 4.055 4.064 3.988 3.997 27,691,052 -0.04(-1.04%)
May 24, 2021 4.055 4.080 4.026 4.038 16,051,984 +0.01(+0.21%)
May 21, 2021 4.038 4.064 3.971 4.030 29,709,666 -0.03(-0.62%)
May 20, 2021 4.022 4.064 4.001 4.055 24,393,388 +0.06(+1.47%)
May 19, 2021 3.963 4.013 3.938 3.997 23,835,384 -0.01(-0.21%)
May 18, 2021 3.971 4.030 3.950 4.005 24,436,772 +0.08(+1.92%)
May 17, 2021 3.879 3.953 3.854 3.930 21,075,814 -0.02(-0.42%)
May 14, 2021 3.946 3.980 3.854 3.946 28,039,728 +0.09(+2.39%)
May 13, 2021 3.804 3.904 3.795 3.854 30,846,756 +0.10(+2.68%)
May 12, 2021 3.837 3.875 3.737 3.754 30,036,076 -0.17(-4.27%)
May 11, 2021 3.879 3.963 3.871 3.921 31,418,918 +0.00(+0.00%)
May 10, 2021 3.837 3.946 3.816 3.921 37,886,020 +0.08(+1.96%)
May 07, 2021 3.795 3.863 3.779 3.846 27,531,462 +0.07(+1.77%)
May 06, 2021 3.712 3.779 3.712 3.779 23,339,006 +0.08(+2.27%)
May 05, 2021 3.670 3.712 3.586 3.695 47,815,440 +0.06(+1.61%)
May 04, 2021 3.687 3.695 3.611 3.636 28,726,620 -0.10(-2.61%)
May 03, 2021 3.734 3.809 3.709 3.734 38,127,408 +0.09(+2.53%)
Apr 30, 2021 3.684 3.709 3.625 3.642 31,782,938 -0.06(-1.58%)
Apr 29, 2021 3.784 3.797 3.675 3.700 20,570,916 -0.11(-2.86%)
Apr 28, 2021 3.642 3.826 3.642 3.809 33,309,906 +0.24(+6.81%)
Apr 27, 2021 3.583 3.650 3.550 3.566 27,166,838 +0.01(+0.24%)
Apr 26, 2021 3.642 3.650 3.541 3.558 27,934,000 +0.01(+0.24%)
Apr 23, 2021 3.541 3.600 3.525 3.550 30,361,128 +0.03(+0.71%)
Apr 22, 2021 3.525 3.545 3.467 3.525 26,159,828 +0.08(+2.18%)
Apr 21, 2021 3.449 3.466 3.407 3.449 7,325,438 -0.01(-0.24%)
Apr 20, 2021 3.533 3.566 3.458 3.458 30,743,974 -0.09(-2.59%)
Apr 19, 2021 3.516 3.575 3.499 3.550 35,451,040 -0.32(-8.23%)
Apr 16, 2021 3.784 3.918 3.767 3.868 20,479,294 +0.07(+1.76%)
Apr 15, 2021 3.834 3.868 3.759 3.801 19,897,484 +0.01(+0.22%)
Apr 14, 2021 3.684 3.843 3.679 3.792 27,656,232 +0.07(+1.80%)
Apr 13, 2021 3.667 3.776 3.650 3.725 20,685,890 -0.01(-0.22%)
Apr 12, 2021 3.734 3.751 3.675 3.734 22,193,988 +0.03(+0.68%)
Apr 09, 2021 3.717 3.776 3.671 3.709 22,607,648 -0.04(-1.12%)
Apr 08, 2021 3.751 3.801 3.717 3.751 20,769,018 +0.04(+1.13%)
Apr 07, 2021 3.809 3.834 3.709 3.709 39,809,028 -0.06(-1.56%)
Apr 06, 2021 3.809 3.851 3.751 3.767 29,126,264 -0.03(-0.66%)
Apr 05, 2021 3.818 3.876 3.776 3.792 24,187,992 +0.03(+0.89%)
Apr 01, 2021 3.893 3.910 3.751 3.759 30,742,412 -0.17(-4.40%)
Mar 31, 2021 3.907 3.969 3.865 3.932 26,326,834 -0.02(-0.42%)
Mar 30, 2021 3.865 3.974 3.852 3.948 29,382,330 +0.08(+2.16%)
Mar 29, 2021 3.840 3.907 3.785 3.865 31,758,424 -0.03(-0.65%)
Mar 26, 2021 3.923 3.940 3.823 3.890 29,144,240 -0.02(-0.43%)
Mar 25, 2021 3.823 3.915 3.798 3.907 39,122,848 +0.04(+1.08%)
Mar 24, 2021 3.948 3.999 3.848 3.865 35,534,280 -0.09(-2.33%)
Mar 23, 2021 3.982 4.082 3.957 3.957 43,549,136 -0.06(-1.46%)
Mar 22, 2021 3.948 4.040 3.907 4.015 45,761,280 +0.03(+0.84%)
Mar 19, 2021 3.982 4.066 3.928 3.982 58,520,624 +0.04(+1.06%)
Mar 18, 2021 3.948 4.040 3.882 3.940 51,039,976 +0.07(+1.73%)
Mar 17, 2021 3.664 3.898 3.664 3.873 33,559,176 +0.17(+4.51%)
Mar 16, 2021 3.748 3.773 3.664 3.706 31,096,808 -0.03(-0.90%)
Mar 15, 2021 3.706 3.795 3.681 3.739 21,997,730 -0.01(-0.22%)
Mar 12, 2021 3.731 3.773 3.708 3.748 25,926,114 -0.05(-1.32%)
Mar 11, 2021 3.756 3.823 3.664 3.798 60,267,724 +0.14(+3.89%)
Mar 10, 2021 3.564 3.706 3.530 3.656 69,163,840 +0.12(+3.31%)
Mar 09, 2021 3.488 3.597 3.438 3.539 37,256,812 +0.08(+2.42%)
Mar 08, 2021 3.681 3.739 3.455 3.455 46,585,676 -0.23(-6.14%)
Mar 05, 2021 3.723 3.723 3.614 3.681 48,872,700 +0.15(+4.27%)
Mar 04, 2021 3.589 3.672 3.505 3.530 58,826,132 +0.12(+3.43%)
Mar 03, 2021 3.346 3.480 3.246 3.413 62,546,836 +0.02(+0.49%)
Mar 02, 2021 3.296 3.463 3.254 3.396 53,856,228 +0.08(+2.35%)
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.