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 )

2.720 +0.070 (+2.64%)
Streaming Delayed Price Updated: 11:50 AM EDT, Apr 26, 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 (%)
Aug 31, 2021 3.846 3.931 3.811 3.846 32,740,894 +0.03(+0.90%)
Aug 30, 2021 3.837 3.858 3.781 3.811 19,948,062 -0.05(-1.33%)
Aug 27, 2021 3.760 3.863 3.743 3.863 20,162,322 +0.11(+2.97%)
Aug 26, 2021 3.820 3.837 3.751 3.751 17,777,828 -0.11(-2.89%)
Aug 25, 2021 3.794 3.871 3.768 3.863 19,568,036 +0.02(+0.45%)
Aug 24, 2021 3.682 3.863 3.682 3.846 31,791,052 +0.21(+5.66%)
Aug 23, 2021 3.640 3.665 3.597 3.640 27,949,652 +0.01(+0.24%)
Aug 20, 2021 3.545 3.631 3.541 3.631 33,979,792 +0.00(+0.00%)
Aug 19, 2021 3.640 3.657 3.537 3.631 49,606,420 -0.02(-0.47%)
Aug 18, 2021 3.725 3.785 3.640 3.648 48,588,280 -0.09(-2.30%)
Aug 17, 2021 3.700 3.803 3.682 3.734 30,459,288 -0.01(-0.23%)
Aug 16, 2021 3.828 3.833 3.734 3.743 20,481,666 -0.09(-2.46%)
Aug 13, 2021 3.794 3.837 3.734 3.837 22,762,466 +0.03(+0.90%)
Aug 12, 2021 3.854 3.871 3.777 3.803 29,272,316 -0.07(-1.77%)
Aug 11, 2021 3.854 3.936 3.811 3.871 25,825,498 +0.01(+0.22%)
Aug 10, 2021 3.854 3.910 3.833 3.863 26,448,334 -0.01(-0.22%)
Aug 09, 2021 3.906 3.949 3.863 3.871 25,508,458 -0.03(-0.88%)
Aug 06, 2021 3.854 3.910 3.784 3.906 30,613,556 +0.06(+1.56%)
Aug 05, 2021 3.923 3.979 3.785 3.846 49,540,196 -0.03(-0.67%)
Aug 04, 2021 3.914 3.974 3.837 3.871 53,379,724 -0.16(-4.04%)
Aug 03, 2021 3.991 4.060 3.897 4.034 43,753,868 -0.01(-0.13%)
Aug 02, 2021 4.108 4.177 4.023 4.040 32,288,102 +0.03(+0.86%)
Jul 30, 2021 4.117 4.186 3.971 4.006 33,040,066 -0.14(-3.31%)
Jul 29, 2021 4.186 4.202 4.100 4.143 19,084,624 +0.00(+0.00%)
Jul 28, 2021 4.057 4.177 4.057 4.143 31,716,394 +0.14(+3.43%)
Jul 27, 2021 3.954 4.023 3.924 4.006 24,023,684 +0.03(+0.65%)
Jul 26, 2021 3.928 4.006 3.920 3.980 20,791,764 +0.06(+1.53%)
Jul 23, 2021 3.971 3.997 3.877 3.920 22,277,684 -0.01(-0.22%)
Jul 22, 2021 3.980 3.986 3.920 3.928 25,995,300 -0.05(-1.29%)
Jul 21, 2021 3.945 4.014 3.933 3.980 28,659,526 +0.03(+0.87%)
Jul 20, 2021 3.860 3.980 3.834 3.945 31,887,766 +0.05(+1.32%)
Jul 19, 2021 3.980 3.988 3.868 3.894 32,487,674 -0.16(-4.02%)
Jul 16, 2021 4.151 4.168 4.048 4.057 29,556,214 -0.08(-1.87%)
Jul 15, 2021 4.194 4.237 4.083 4.134 28,559,854 -0.08(-1.83%)
Jul 14, 2021 4.314 4.349 4.177 4.211 39,814,752 +0.08(+1.87%)
Jul 13, 2021 4.100 4.177 4.074 4.134 26,249,508 +0.00(+0.00%)
Jul 12, 2021 4.031 4.160 4.014 4.134 27,065,704 +0.11(+2.77%)
Jul 09, 2021 4.031 4.066 3.997 4.023 13,101,152 +0.05(+1.30%)
Jul 08, 2021 3.963 4.023 3.903 3.971 37,519,264 -0.05(-1.28%)
Jul 07, 2021 4.048 4.078 3.963 4.023 27,578,304 +0.01(+0.21%)
Jul 06, 2021 4.108 4.147 4.014 4.014 25,307,448 -0.27(-6.40%)
Jul 02, 2021 4.280 4.297 4.177 4.289 28,368,472 +0.09(+2.17%)
Jul 01, 2021 4.323 4.340 4.164 4.197 30,203,872 -0.11(-2.53%)
Jun 30, 2021 4.307 4.378 4.286 4.307 30,967,902 -0.08(-1.91%)
Jun 29, 2021 4.424 4.445 4.332 4.391 24,798,772 -0.04(-0.95%)
Jun 28, 2021 4.458 4.466 4.357 4.432 32,465,778 -0.02(-0.38%)
Jun 25, 2021 4.609 4.617 4.412 4.449 23,507,980 -0.18(-3.81%)
Jun 24, 2021 4.592 4.634 4.542 4.626 26,513,434 +0.07(+1.47%)
Jun 23, 2021 4.558 4.655 4.516 4.558 29,698,692 +0.00(+0.00%)
Jun 22, 2021 4.550 4.584 4.508 4.558 33,756,792 -0.03(-0.73%)
Jun 21, 2021 4.558 4.600 4.529 4.592 17,290,180 +0.07(+1.48%)
Jun 18, 2021 4.634 4.659 4.500 4.525 28,981,960 -0.12(-2.53%)
Jun 17, 2021 4.735 4.768 4.613 4.642 34,686,100 -0.02(-0.36%)
Jun 16, 2021 4.626 4.760 4.571 4.659 48,326,368 +0.02(+0.36%)
Jun 15, 2021 4.609 4.651 4.550 4.642 22,189,698 +0.03(+0.73%)
Jun 14, 2021 4.609 4.659 4.542 4.609 26,272,332 +0.04(+0.92%)
Jun 11, 2021 4.592 4.617 4.495 4.567 34,995,508 -0.05(-1.09%)
Jun 10, 2021 4.676 4.701 4.600 4.617 28,181,896 +0.02(+0.36%)
Jun 09, 2021 4.651 4.752 4.592 4.600 39,788,776 -0.11(-2.32%)
Jun 08, 2021 4.634 4.760 4.617 4.710 34,636,088 +0.01(+0.18%)
Jun 07, 2021 4.634 4.785 4.584 4.701 36,764,100 +0.04(+0.90%)
Jun 04, 2021 4.584 4.693 4.567 4.659 27,842,558 +0.12(+2.59%)
Jun 03, 2021 4.533 4.600 4.516 4.542 17,519,068 -0.06(-1.21%)
Jun 02, 2021 4.371 4.614 4.356 4.597 48,327,072 +0.21(+4.78%)
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.