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 )

2.715 -0.005 (-0.18%)
Streaming Delayed Price Updated: 1:49 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 (%)
Nov 30, 2021 3.090 3.098 2.957 3.025 52,761,432 -0.05(-1.68%)
Nov 29, 2021 3.146 3.154 3.068 3.077 42,639,688 -0.06(-1.92%)
Nov 26, 2021 3.154 3.159 3.077 3.137 37,268,684 -0.09(-2.93%)
Nov 24, 2021 3.146 3.240 3.120 3.232 38,651,980 +0.09(+3.01%)
Nov 23, 2021 3.077 3.163 3.025 3.137 71,078,232 +0.04(+1.39%)
Nov 22, 2021 3.163 3.214 3.086 3.094 47,010,088 -0.06(-1.91%)
Nov 19, 2021 3.180 3.197 3.129 3.154 47,033,172 -0.03(-0.81%)
Nov 18, 2021 3.163 3.180 3.094 3.180 44,218,072 -0.04(-1.33%)
Nov 17, 2021 3.240 3.283 3.210 3.223 48,380,364 -0.03(-1.06%)
Nov 16, 2021 3.232 3.266 3.189 3.257 39,491,744 -0.03(-0.79%)
Nov 15, 2021 3.292 3.335 3.283 3.283 17,559,028 -0.03(-0.78%)
Nov 12, 2021 3.249 3.309 3.206 3.309 44,959,276 +0.04(+1.32%)
Nov 11, 2021 3.249 3.318 3.232 3.266 52,667,032 +0.08(+2.43%)
Nov 10, 2021 3.103 3.189 66,545,064 +0.15(+4.80%)
Nov 09, 2021 3.077 3.094 3.008 3.043 43,134,612 +0.01(+0.28%)
Nov 08, 2021 3.086 3.150 3.025 3.034 36,625,464 -0.07(-2.22%)
Nov 05, 2021 3.060 3.171 3.060 3.103 64,024,052 +0.17(+5.86%)
Nov 04, 2021 3.086 3.103 2.914 2.931 55,542,908 -0.19(-6.06%)
Nov 03, 2021 3.068 3.189 3.051 3.120 48,306,688 +0.06(+2.06%)
Nov 02, 2021 3.083 3.099 3.031 3.057 18,519,452 -0.06(-1.93%)
Nov 01, 2021 3.048 3.134 3.091 3.117 32,500,160 +0.11(+3.71%)
Oct 29, 2021 3.117 3.143 3.005 3.005 47,189,072 -0.13(-4.11%)
Oct 28, 2021 3.134 3.168 3.074 3.134 46,437,016 -0.03(-0.82%)
Oct 27, 2021 3.211 3.254 3.151 3.160 39,990,940 +0.03(+1.10%)
Oct 26, 2021 3.143 3.126 44,348,000 -0.09(-2.67%)
Oct 25, 2021 3.168 3.237 3.151 3.211 38,300,636 +0.12(+3.89%)
Oct 22, 2021 3.151 3.160 2.954 3.091 97,052,480 -0.13(-4.00%)
Oct 21, 2021 3.297 3.332 3.160 3.220 56,995,116 -0.12(-3.60%)
Oct 20, 2021 3.254 3.375 3.254 3.340 48,785,540 +0.11(+3.46%)
Oct 19, 2021 3.314 3.366 3.216 3.229 33,841,264 -0.14(-4.08%)
Oct 18, 2021 3.314 3.400 3.272 3.366 43,491,920 +0.01(+0.26%)
Oct 15, 2021 3.186 3.375 3.180 3.357 49,342,192 +0.20(+6.25%)
Oct 14, 2021 3.194 3.203 3.143 3.160 25,198,164 -0.03(-1.08%)
Oct 13, 2021 3.186 3.203 3.108 3.194 30,832,242 +0.02(+0.54%)
Oct 12, 2021 3.246 3.246 3.147 3.177 15,235,463 -0.02(-0.54%)
Oct 11, 2021 3.272 3.289 3.190 3.194 25,331,850 -0.08(-2.36%)
Oct 08, 2021 3.289 3.357 3.246 3.272 55,474,328 +0.01(+0.26%)
Oct 07, 2021 3.349 3.349 3.254 3.263 36,245,728 -0.09(-2.56%)
Oct 06, 2021 3.254 3.362 3.220 3.349 43,186,276 +0.03(+1.04%)
Oct 05, 2021 3.289 3.366 3.254 3.314 30,508,298 +0.02(+0.52%)
Oct 04, 2021 3.297 3.370 3.246 3.297 33,066,548 -0.13(-3.68%)
Oct 01, 2021 3.329 3.449 3.312 3.423 43,906,372 +0.14(+4.18%)
Sep 30, 2021 3.303 3.329 3.252 3.286 40,756,816 -0.01(-0.26%)
Sep 29, 2021 3.252 3.333 3.222 3.294 57,998,112 +0.09(+2.67%)
Sep 28, 2021 3.372 3.406 3.217 3.209 60,314,104 -0.12(-3.61%)
Sep 27, 2021 3.243 3.380 3.217 3.329 74,361,408 +0.07(+2.11%)
Sep 24, 2021 3.303 3.320 3.234 3.260 28,966,732 -0.09(-2.81%)
Sep 23, 2021 3.252 3.380 3.252 3.355 36,856,144 +0.12(+3.71%)
Sep 22, 2021 3.217 3.277 3.200 3.234 38,734,560 +0.05(+1.62%)
Sep 21, 2021 3.114 3.226 3.106 3.183 47,599,664 +0.09(+2.77%)
Sep 20, 2021 3.200 3.200 3.063 3.097 41,559,976 -0.15(-4.75%)
Sep 17, 2021 3.337 3.346 3.234 3.252 42,262,480 -0.13(-3.81%)
Sep 16, 2021 3.415 3.415 3.342 3.380 29,691,566 -0.06(-1.75%)
Sep 15, 2021 3.449 3.475 3.423 3.440 22,625,520 -0.04(-1.23%)
Sep 14, 2021 3.518 3.543 3.449 3.483 37,227,948 -0.04(-1.22%)
Sep 13, 2021 3.492 3.560 3.462 3.526 31,290,508 +0.09(+2.75%)
Sep 10, 2021 3.509 3.535 3.415 3.432 48,493,728 -0.02(-0.50%)
Sep 09, 2021 3.423 3.518 3.346 3.449 68,746,232 +0.05(+1.51%)
Sep 08, 2021 3.603 3.629 3.397 3.397 48,278,628 -0.27(-7.48%)
Sep 07, 2021 3.672 3.741 3.629 3.672 16,618,364 +0.01(+0.23%)
Sep 03, 2021 3.698 3.715 3.633 3.663 36,650,228 -0.04(-1.16%)
Sep 02, 2021 3.766 3.809 3.681 3.706 32,685,146 -0.13(-3.50%)
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.