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 )

2.670 +0.030 (+1.14%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 23, 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 (%)
Sep 30, 2020 2.798 2.839 2.773 2.814 18,612,122 +0.05(+1.78%)
Sep 29, 2020 2.806 2.862 2.757 2.765 25,552,056 -0.09(-3.16%)
Sep 28, 2020 3.011 3.036 2.823 2.855 38,231,936 -0.03(-1.14%)
Sep 25, 2020 2.864 2.905 2.831 2.888 13,015,394 -0.03(-1.12%)
Sep 24, 2020 2.872 2.962 2.823 2.921 20,351,486 +0.10(+3.49%)
Sep 23, 2020 2.929 2.954 2.814 2.823 19,362,516 -0.14(-4.71%)
Sep 22, 2020 3.020 3.052 2.925 2.962 14,886,589 -0.01(-0.28%)
Sep 21, 2020 2.954 3.011 2.913 2.970 22,965,096 -0.04(-1.36%)
Sep 18, 2020 3.151 3.151 3.003 3.011 28,366,722 -0.20(-6.14%)
Sep 17, 2020 3.143 3.221 3.134 3.208 15,440,809 +0.01(+0.26%)
Sep 16, 2020 3.159 3.257 3.151 3.200 22,258,376 +0.04(+1.30%)
Sep 15, 2020 3.225 3.225 3.126 3.159 17,571,072 -0.05(-1.53%)
Sep 14, 2020 3.143 3.225 3.102 3.208 23,216,264 +0.08(+2.62%)
Sep 11, 2020 3.184 3.196 3.110 3.126 20,234,400 -0.07(-2.31%)
Sep 10, 2020 3.340 3.356 3.192 3.200 20,722,378 -0.11(-3.47%)
Sep 09, 2020 3.348 3.348 3.290 3.315 17,977,758 +0.02(+0.75%)
Sep 08, 2020 3.290 3.331 3.257 3.290 20,080,092 -0.09(-2.67%)
Sep 04, 2020 3.430 3.463 3.348 3.381 37,768,104 +0.00(+0.00%)
Sep 03, 2020 3.299 3.430 3.290 3.381 52,109,508 +0.17(+5.37%)
Sep 02, 2020 3.192 3.229 3.167 3.208 17,966,592 -0.01(-0.17%)
Sep 01, 2020 3.189 3.238 3.173 3.214 22,764,960 +0.12(+3.98%)
Aug 31, 2020 3.189 3.189 3.091 3.091 22,236,832 -0.16(-4.80%)
Aug 28, 2020 3.140 3.255 3.140 3.247 32,689,010 +0.17(+5.60%)
Aug 27, 2020 3.066 3.128 3.046 3.074 19,046,694 +0.07(+2.18%)
Aug 26, 2020 3.124 3.124 2.976 3.009 17,193,706 -0.11(-3.67%)
Aug 25, 2020 3.099 3.132 3.042 3.124 20,461,242 +0.04(+1.33%)
Aug 24, 2020 3.066 3.124 3.050 3.083 20,419,738 +0.07(+2.17%)
Aug 21, 2020 3.017 3.025 2.970 3.017 15,598,674 -0.01(-0.27%)
Aug 20, 2020 2.976 3.058 2.919 3.025 25,031,204 -0.05(-1.60%)
Aug 19, 2020 3.107 3.124 3.058 3.074 24,005,840 -0.03(-1.06%)
Aug 18, 2020 3.140 3.165 3.074 3.107 24,495,282 +0.06(+1.88%)
Aug 17, 2020 3.165 3.177 3.025 3.050 26,523,262 -0.13(-4.12%)
Aug 14, 2020 3.214 3.247 3.165 3.181 24,770,256 -0.06(-1.77%)
Aug 13, 2020 3.255 3.338 3.206 3.238 18,627,280 +0.01(+0.25%)
Aug 12, 2020 3.320 3.320 3.181 3.230 32,199,332 -0.06(-1.75%)
Aug 11, 2020 3.345 3.369 3.288 3.288 18,354,494 -0.01(-0.25%)
Aug 10, 2020 3.328 3.357 3.247 3.296 17,625,570 +0.01(+0.25%)
Aug 07, 2020 3.263 3.386 3.218 3.288 28,775,620 -0.07(-1.96%)
Aug 06, 2020 3.296 3.378 3.279 3.353 22,986,604 +0.00(+0.00%)
Aug 05, 2020 3.378 3.410 3.279 3.353 23,488,218 +0.03(+0.99%)
Aug 04, 2020 3.361 3.427 3.238 3.320 36,555,516 -0.08(-2.33%)
Aug 03, 2020 3.424 3.465 3.350 3.399 28,419,616 -0.06(-1.66%)
Jul 31, 2020 3.612 3.612 3.449 3.457 27,015,026 -0.26(-7.05%)
Jul 30, 2020 3.752 3.776 3.629 3.719 21,251,186 -0.07(-1.94%)
Jul 29, 2020 3.784 3.840 3.760 3.793 22,713,708 +0.06(+1.54%)
Jul 28, 2020 3.686 3.793 3.686 3.735 25,968,300 +0.02(+0.66%)
Jul 27, 2020 3.596 3.731 3.555 3.711 29,474,340 +0.19(+5.35%)
Jul 24, 2020 3.457 3.580 3.412 3.522 15,558,626 +0.00(+0.00%)
Jul 23, 2020 3.571 3.604 3.490 3.522 19,688,012 -0.12(-3.37%)
Jul 22, 2020 3.629 3.670 3.571 3.645 27,489,866 +0.06(+1.60%)
Jul 21, 2020 3.563 3.678 3.555 3.588 32,419,780 +0.14(+4.04%)
Jul 20, 2020 3.367 3.465 3.358 3.449 15,373,988 +0.07(+1.94%)
Jul 17, 2020 3.416 3.449 3.375 3.383 14,647,427 -0.01(-0.24%)
Jul 16, 2020 3.399 3.432 3.375 3.391 13,741,871 -0.02(-0.48%)
Jul 15, 2020 3.490 3.530 3.391 3.408 24,060,494 +0.01(+0.24%)
Jul 14, 2020 3.268 3.399 3.227 3.399 26,097,420 +0.08(+2.47%)
Jul 13, 2020 3.408 3.424 3.309 3.318 19,772,764 -0.07(-2.17%)
Jul 10, 2020 3.293 3.391 3.277 3.391 39,831,876 +0.06(+1.72%)
Jul 09, 2020 3.457 3.490 3.301 3.334 33,249,164 -0.08(-2.40%)
Jul 08, 2020 3.350 3.440 3.342 3.416 23,095,102 +0.13(+3.99%)
Jul 07, 2020 3.424 3.465 3.285 3.285 25,221,922 -0.13(-3.84%)
Jul 06, 2020 3.399 3.473 3.367 3.416 25,988,178 +0.20(+6.38%)
Jul 02, 2020 3.309 3.375 3.203 3.211 21,437,716 -0.01(-0.42%)
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.