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 )

2.650 -0.010 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 29, 2020 2.821 2.903 2.755 2.829 27,939,078 -0.08(-2.81%)
May 28, 2020 3.001 3.001 2.886 2.911 21,107,738 -0.11(-3.52%)
May 27, 2020 3.025 3.037 2.935 3.017 18,227,902 +0.09(+3.07%)
May 26, 2020 3.050 3.066 2.878 2.927 25,913,938 +0.19(+6.87%)
May 22, 2020 2.706 2.780 2.645 2.739 24,651,386 +0.03(+1.21%)
May 21, 2020 2.633 2.747 2.633 2.706 23,582,882 +0.18(+7.12%)
May 20, 2020 2.502 2.559 2.473 2.526 18,544,498 +0.07(+3.00%)
May 19, 2020 2.543 2.551 2.453 2.453 30,874,178 -0.09(-3.54%)
May 18, 2020 2.535 2.567 2.469 2.543 41,312,360 +0.14(+5.78%)
May 15, 2020 2.494 2.539 2.387 2.404 20,768,558 -0.08(-3.29%)
May 14, 2020 2.281 2.502 2.191 2.486 44,623,400 +0.14(+5.92%)
May 13, 2020 2.420 2.437 2.281 2.347 30,493,396 -0.04(-1.71%)
May 12, 2020 2.502 2.543 2.379 2.387 22,798,508 -0.11(-4.26%)
May 11, 2020 2.567 2.616 2.477 2.494 19,767,084 -0.11(-4.09%)
May 08, 2020 2.486 2.600 2.461 2.600 35,862,388 +0.17(+7.20%)
May 07, 2020 2.491 2.491 2.352 2.425 42,504,200 -0.15(-5.71%)
May 06, 2020 2.613 2.613 2.532 2.572 18,193,346 -0.10(-3.67%)
May 05, 2020 2.711 2.809 2.638 2.670 22,635,644 -0.03(-1.21%)
May 04, 2020 2.679 2.711 2.621 2.703 29,272,014 -0.02(-0.60%)
May 01, 2020 2.760 2.817 2.695 2.719 10,940,588 -0.16(-5.40%)
Apr 30, 2020 2.891 2.932 2.842 2.875 20,767,460 -0.26(-8.33%)
Apr 29, 2020 3.022 3.144 2.981 3.136 20,257,440 +0.20(+6.67%)
Apr 28, 2020 2.850 2.960 2.842 2.940 32,407,626 +0.29(+11.11%)
Apr 27, 2020 2.679 2.744 2.581 2.646 26,995,530 +0.10(+3.85%)
Apr 24, 2020 2.719 2.744 2.462 2.548 30,401,868 -0.29(-10.34%)
Apr 23, 2020 2.981 2.989 2.809 2.842 17,095,500 -0.10(-3.33%)
Apr 22, 2020 2.940 3.022 2.907 2.940 19,471,958 +0.07(+2.27%)
Apr 21, 2020 2.932 2.981 2.826 2.875 21,009,446 -0.12(-4.09%)
Apr 20, 2020 3.054 3.058 2.981 2.997 12,588,757 -0.15(-4.68%)
Apr 17, 2020 3.218 3.218 3.038 3.144 12,020,736 +0.07(+2.12%)
Apr 16, 2020 3.185 3.201 3.062 3.079 17,699,702 -0.11(-3.33%)
Apr 15, 2020 3.152 3.263 3.131 3.185 19,310,296 -0.12(-3.70%)
Apr 14, 2020 3.389 3.463 3.291 3.307 21,936,984 -0.27(-7.53%)
Apr 13, 2020 3.512 3.585 3.397 3.577 17,673,984 +0.01(+0.23%)
Apr 09, 2020 3.659 3.740 3.536 3.569 23,740,974 -0.01(-0.23%)
Apr 08, 2020 3.422 3.589 3.365 3.577 14,540,387 +0.21(+6.31%)
Apr 07, 2020 3.552 3.561 3.352 3.365 27,698,224 +0.13(+4.04%)
Apr 06, 2020 3.226 3.316 3.169 3.234 23,783,928 +0.33(+11.55%)
Apr 03, 2020 2.973 2.997 2.785 2.899 22,414,944 -0.20(-6.33%)
Apr 02, 2020 3.095 3.160 3.022 3.095 14,821,463 +0.01(+0.26%)
Apr 01, 2020 3.087 3.136 2.981 3.087 17,412,520 -0.23(-6.90%)
Mar 31, 2020 3.365 3.373 3.189 3.316 18,893,178 -0.06(-1.69%)
Mar 30, 2020 3.348 3.446 3.258 3.373 13,980,716 +0.05(+1.47%)
Mar 27, 2020 3.389 3.495 3.275 3.324 15,683,150 -0.32(-8.74%)
Mar 26, 2020 3.691 3.781 3.467 3.642 30,755,792 +0.07(+2.06%)
Mar 25, 2020 3.291 3.822 3.209 3.569 23,459,534 +0.28(+8.44%)
Mar 24, 2020 3.054 3.307 3.054 3.291 23,828,772 +0.51(+18.53%)
Mar 23, 2020 2.932 2.952 2.687 2.777 38,340,128 -0.30(-9.81%)
Mar 20, 2020 3.479 3.512 3.062 3.079 35,549,992 -0.27(-8.05%)
Mar 19, 2020 3.144 3.438 2.997 3.348 37,372,256 +0.12(+3.80%)
Mar 18, 2020 3.446 3.618 3.095 3.226 33,663,900 -0.65(-16.84%)
Mar 17, 2020 3.626 3.993 3.487 3.879 35,105,864 +0.26(+7.22%)
Mar 16, 2020 3.667 3.961 3.540 3.618 32,076,198 -0.63(-14.81%)
Mar 13, 2020 4.467 4.475 3.765 4.247 38,199,484 +0.61(+16.85%)
Mar 12, 2020 3.634 3.928 3.438 3.634 32,601,898 -0.66(-15.40%)
Mar 11, 2020 4.639 4.671 4.132 4.296 48,607,580 -0.43(-9.15%)
Mar 10, 2020 4.769 4.818 4.565 4.728 27,938,782 +0.25(+5.46%)
Mar 09, 2020 4.581 4.647 4.410 4.483 46,475,460 -0.51(-10.29%)
Mar 06, 2020 5.039 5.157 4.982 4.998 35,084,920 -0.22(-4.23%)
Mar 05, 2020 5.284 5.300 5.120 5.218 49,078,068 -0.23(-4.20%)
Mar 04, 2020 5.431 5.472 5.300 5.447 40,504,020 +0.02(+0.30%)
Mar 03, 2020 5.529 5.643 5.382 5.431 37,457,920 -0.19(-3.43%)
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.