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 )

2.770 -0.030 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Apr 30, 2021 3.547 3.571 3.491 3.507 33,004,584 -0.06(-1.58%)
Apr 29, 2021 3.644 3.656 3.539 3.563 21,361,602 -0.10(-2.86%)
Apr 28, 2021 3.507 3.684 3.507 3.668 34,590,244 +0.23(+6.81%)
Apr 27, 2021 3.450 3.515 3.418 3.434 28,211,054 +0.01(+0.24%)
Apr 26, 2021 3.507 3.515 3.410 3.426 29,007,704 +0.01(+0.24%)
Apr 23, 2021 3.410 3.467 3.394 3.418 31,528,122 +0.02(+0.71%)
Apr 22, 2021 3.394 3.414 3.339 3.394 27,165,338 +0.07(+2.18%)
Apr 21, 2021 3.321 3.338 3.281 3.321 7,607,007 -0.01(-0.24%)
Apr 20, 2021 3.402 3.434 3.330 3.330 31,925,684 -0.09(-2.59%)
Apr 19, 2021 3.386 3.442 3.370 3.418 36,813,676 -0.31(-8.23%)
Apr 16, 2021 3.644 3.773 3.628 3.725 21,266,458 +0.06(+1.76%)
Apr 15, 2021 3.692 3.725 3.620 3.660 20,662,286 +0.01(+0.22%)
Apr 14, 2021 3.547 3.700 3.543 3.652 28,719,258 +0.06(+1.80%)
Apr 13, 2021 3.531 3.636 3.515 3.588 21,480,998 -0.01(-0.22%)
Apr 12, 2021 3.596 3.612 3.539 3.596 23,047,062 +0.02(+0.68%)
Apr 09, 2021 3.579 3.636 3.535 3.571 23,476,622 -0.04(-1.12%)
Apr 08, 2021 3.612 3.660 3.579 3.612 21,567,320 +0.04(+1.13%)
Apr 07, 2021 3.668 3.692 3.571 3.571 41,339,172 -0.06(-1.56%)
Apr 06, 2021 3.668 3.708 3.612 3.628 30,245,794 -0.02(-0.66%)
Apr 05, 2021 3.676 3.733 3.636 3.652 25,117,708 +0.03(+0.89%)
Apr 01, 2021 3.749 3.765 3.612 3.620 31,924,062 -0.17(-4.41%)
Mar 31, 2021 3.762 3.823 3.722 3.787 27,335,646 -0.02(-0.42%)
Mar 30, 2021 3.722 3.827 3.710 3.803 30,508,224 +0.08(+2.16%)
Mar 29, 2021 3.698 3.762 3.646 3.722 32,975,366 -0.02(-0.65%)
Mar 26, 2021 3.779 3.795 3.682 3.746 30,261,010 -0.02(-0.43%)
Mar 25, 2021 3.682 3.771 3.658 3.762 40,621,988 +0.04(+1.08%)
Mar 24, 2021 3.803 3.851 3.706 3.722 36,895,908 -0.09(-2.33%)
Mar 23, 2021 3.835 3.932 3.811 3.811 45,217,888 -0.06(-1.46%)
Mar 22, 2021 3.803 3.891 3.762 3.867 47,514,796 +0.03(+0.84%)
Mar 19, 2021 3.835 3.916 3.783 3.835 60,763,064 +0.04(+1.06%)
Mar 18, 2021 3.803 3.891 3.738 3.795 52,995,764 +0.06(+1.73%)
Mar 17, 2021 3.529 3.754 3.529 3.730 34,845,124 +0.16(+4.51%)
Mar 16, 2021 3.609 3.634 3.529 3.569 32,288,398 -0.03(-0.89%)
Mar 15, 2021 3.569 3.655 3.545 3.601 22,840,656 -0.01(-0.22%)
Mar 12, 2021 3.593 3.634 3.572 3.609 26,919,570 -0.05(-1.32%)
Mar 11, 2021 3.617 3.682 3.529 3.658 62,577,108 +0.14(+3.89%)
Mar 10, 2021 3.432 3.569 3.400 3.521 71,814,112 +0.11(+3.31%)
Mar 09, 2021 3.360 3.464 3.311 3.408 38,684,444 +0.08(+2.42%)
Mar 08, 2021 3.545 3.601 3.327 3.327 48,370,780 -0.22(-6.14%)
Mar 05, 2021 3.585 3.585 3.481 3.545 50,745,444 +0.15(+4.27%)
Mar 04, 2021 3.456 3.537 3.376 3.400 61,080,276 +0.11(+3.43%)
Mar 03, 2021 3.223 3.352 3.126 3.287 64,943,552 +0.02(+0.49%)
Mar 02, 2021 3.174 3.335 3.134 3.271 55,919,932 +0.08(+2.37%)
Mar 01, 2021 3.300 3.380 3.187 3.195 45,531,064 -0.14(-4.11%)
Feb 26, 2021 3.469 3.493 3.308 3.332 47,608,860 -0.10(-3.04%)
Feb 25, 2021 3.574 3.590 3.413 3.437 39,798,072 -0.16(-4.47%)
Feb 24, 2021 3.549 3.606 3.509 3.598 39,627,352 -0.02(-0.45%)
Feb 23, 2021 3.509 3.630 3.469 3.614 44,557,564 +0.22(+6.40%)
Feb 22, 2021 3.445 3.517 3.397 3.397 78,350,816 -0.29(-7.86%)
Feb 19, 2021 3.735 3.807 3.674 3.686 32,873,350 -0.03(-0.87%)
Feb 18, 2021 3.743 3.795 3.658 3.718 39,310,940 -0.05(-1.41%)
Feb 17, 2021 3.796 3.796 3.707 3.772 26,801,608 -0.02(-0.64%)
Feb 16, 2021 3.844 3.852 3.715 3.796 22,040,706 +0.02(+0.64%)
Feb 12, 2021 3.755 3.844 3.747 3.772 24,803,028 -0.03(-0.85%)
Feb 11, 2021 3.828 3.852 3.739 3.804 25,642,082 +0.02(+0.42%)
Feb 10, 2021 3.788 3.810 3.723 3.788 22,217,362 -0.05(-1.26%)
Feb 09, 2021 3.715 3.868 3.699 3.836 25,215,846 +0.01(+0.21%)
Feb 08, 2021 3.828 3.900 3.784 3.828 18,618,370 -0.06(-1.65%)
Feb 05, 2021 3.908 3.916 3.854 3.892 28,115,380 +0.04(+1.04%)
Feb 04, 2021 3.876 3.916 3.820 3.852 41,309,024 +0.08(+2.13%)
Feb 03, 2021 3.836 3.868 3.755 3.772 27,813,204 +0.01(+0.21%)
Feb 02, 2021 3.820 3.836 3.715 3.764 32,270,138 +0.06(+1.61%)
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.