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 (%)
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.