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 (%)
Jun 30, 2020 3.139 3.163 3.081 3.122 21,806,826 -0.07(-2.31%)
Jun 29, 2020 3.172 3.213 3.098 3.196 24,945,070 +0.11(+3.45%)
Jun 26, 2020 3.155 3.167 3.073 3.090 18,616,772 -0.17(-5.28%)
Jun 25, 2020 3.270 3.294 3.151 3.262 28,408,142 +0.08(+2.58%)
Jun 24, 2020 3.360 3.368 3.172 3.180 26,551,252 -0.25(-7.18%)
Jun 23, 2020 3.426 3.491 3.368 3.426 31,489,850 +0.09(+2.70%)
Jun 22, 2020 3.491 3.491 3.319 3.335 22,561,370 -0.02(-0.73%)
Jun 19, 2020 3.467 3.467 3.344 3.360 57,375,956 -0.03(-0.97%)
Jun 18, 2020 3.385 3.483 3.360 3.393 32,781,898 -0.07(-2.13%)
Jun 17, 2020 3.524 3.565 3.417 3.467 25,236,576 +0.00(+0.00%)
Jun 16, 2020 3.540 3.565 3.368 3.467 33,240,780 +0.09(+2.67%)
Jun 15, 2020 3.294 3.450 3.249 3.376 24,843,470 -0.12(-3.51%)
Jun 12, 2020 3.475 3.565 3.401 3.499 43,020,316 +0.18(+5.43%)
Jun 11, 2020 3.360 3.483 3.258 3.319 32,688,908 -0.30(-8.37%)
Jun 10, 2020 3.876 3.901 3.622 3.622 37,328,180 -0.20(-5.15%)
Jun 09, 2020 3.762 3.917 3.737 3.819 29,676,562 -0.11(-2.92%)
Jun 08, 2020 3.770 3.946 3.712 3.934 24,928,286 +0.25(+6.67%)
Jun 05, 2020 3.811 3.839 3.630 3.688 30,145,774 +0.20(+5.63%)
Jun 04, 2020 3.393 3.544 3.352 3.491 31,333,458 +0.02(+0.71%)
Jun 03, 2020 3.499 3.565 3.434 3.467 32,135,004 +0.21(+6.55%)
Jun 02, 2020 3.114 3.254 3.098 3.254 21,992,304 +0.27(+9.17%)
Jun 01, 2020 2.931 3.025 2.907 2.980 20,769,322 +0.15(+5.20%)
May 29, 2020 2.825 2.907 2.759 2.833 27,901,056 -0.08(-2.81%)
May 28, 2020 3.005 3.005 2.890 2.915 21,079,012 -0.11(-3.52%)
May 27, 2020 3.029 3.042 2.939 3.021 18,203,096 +0.09(+3.07%)
May 26, 2020 3.054 3.070 2.882 2.931 25,878,672 +0.19(+6.87%)
May 22, 2020 2.710 2.784 2.649 2.743 24,617,840 +0.03(+1.21%)
May 21, 2020 2.636 2.751 2.636 2.710 23,550,790 +0.18(+7.12%)
May 20, 2020 2.505 2.563 2.477 2.530 18,519,262 +0.07(+3.00%)
May 19, 2020 2.546 2.554 2.456 2.456 30,832,162 -0.09(-3.54%)
May 18, 2020 2.538 2.571 2.473 2.546 41,256,140 +0.14(+5.78%)
May 15, 2020 2.497 2.542 2.391 2.407 20,740,294 -0.08(-3.29%)
May 14, 2020 2.284 2.505 2.194 2.489 44,562,672 +0.14(+5.92%)
May 13, 2020 2.423 2.440 2.284 2.350 30,451,900 -0.04(-1.71%)
May 12, 2020 2.505 2.546 2.383 2.391 22,767,484 -0.11(-4.26%)
May 11, 2020 2.571 2.620 2.481 2.497 19,740,184 -0.11(-4.09%)
May 08, 2020 2.489 2.604 2.464 2.604 35,813,584 +0.17(+7.20%)
May 07, 2020 2.494 2.494 2.355 2.429 42,446,360 -0.15(-5.71%)
May 06, 2020 2.617 2.617 2.535 2.576 18,168,588 -0.10(-3.67%)
May 05, 2020 2.715 2.813 2.641 2.674 22,604,838 -0.03(-1.21%)
May 04, 2020 2.682 2.715 2.625 2.707 29,232,178 -0.02(-0.60%)
May 01, 2020 2.764 2.821 2.699 2.723 10,925,699 -0.16(-5.40%)
Apr 30, 2020 2.895 2.936 2.846 2.879 20,739,198 -0.26(-8.33%)
Apr 29, 2020 3.026 3.148 2.985 3.140 20,229,872 +0.20(+6.67%)
Apr 28, 2020 2.854 2.964 2.846 2.944 32,363,522 +0.29(+11.11%)
Apr 27, 2020 2.682 2.748 2.584 2.650 26,958,794 +0.10(+3.85%)
Apr 24, 2020 2.723 2.748 2.466 2.551 30,360,496 -0.29(-10.34%)
Apr 23, 2020 2.985 2.993 2.813 2.846 17,072,236 -0.10(-3.33%)
Apr 22, 2020 2.944 3.026 2.911 2.944 19,445,460 +0.07(+2.27%)
Apr 21, 2020 2.936 2.985 2.829 2.879 20,980,854 -0.12(-4.09%)
Apr 20, 2020 3.058 3.063 2.985 3.001 12,571,625 -0.15(-4.68%)
Apr 17, 2020 3.222 3.222 3.042 3.148 12,004,377 +0.07(+2.12%)
Apr 16, 2020 3.189 3.206 3.067 3.083 17,675,614 -0.11(-3.33%)
Apr 15, 2020 3.157 3.267 3.135 3.189 19,284,016 -0.12(-3.70%)
Apr 14, 2020 3.394 3.467 3.296 3.312 21,907,130 -0.27(-7.53%)
Apr 13, 2020 3.516 3.590 3.402 3.582 17,649,932 +0.01(+0.23%)
Apr 09, 2020 3.664 3.745 3.541 3.574 23,708,666 -0.01(-0.23%)
Apr 08, 2020 3.426 3.594 3.369 3.582 14,520,599 +0.21(+6.31%)
Apr 07, 2020 3.557 3.565 3.357 3.369 27,660,530 +0.13(+4.04%)
Apr 06, 2020 3.230 3.320 3.173 3.238 23,751,562 +0.34(+11.55%)
Apr 03, 2020 2.977 3.001 2.789 2.903 22,384,440 -0.20(-6.33%)
Apr 02, 2020 3.099 3.165 3.026 3.099 14,801,293 +0.01(+0.26%)
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.