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%)
Official Closing Price Updated: 7:00 PM 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 (%)
Nov 30, 2021 3.094 3.102 2.960 3.029 52,693,388 -0.05(-1.68%)
Nov 29, 2021 3.150 3.158 3.072 3.081 42,584,696 -0.06(-1.92%)
Nov 26, 2021 3.158 3.163 3.081 3.141 37,220,616 -0.09(-2.93%)
Nov 24, 2021 3.150 3.244 3.124 3.236 38,602,128 +0.09(+3.01%)
Nov 23, 2021 3.081 3.167 3.029 3.141 70,986,560 +0.04(+1.39%)
Nov 22, 2021 3.167 3.219 3.090 3.098 46,949,460 -0.06(-1.91%)
Nov 19, 2021 3.184 3.201 3.133 3.158 46,972,516 -0.03(-0.81%)
Nov 18, 2021 3.167 3.184 3.098 3.184 44,161,044 -0.04(-1.33%)
Nov 17, 2021 3.244 3.287 3.214 3.227 48,317,968 -0.03(-1.06%)
Nov 16, 2021 3.236 3.270 3.193 3.262 39,440,812 -0.03(-0.79%)
Nov 15, 2021 3.296 3.339 3.287 3.287 17,536,384 -0.03(-0.78%)
Nov 12, 2021 3.253 3.313 3.210 3.313 44,901,292 +0.04(+1.32%)
Nov 11, 2021 3.253 3.322 3.236 3.270 52,599,108 +0.08(+2.43%)
Nov 10, 2021 3.107 3.193 66,459,244 +0.15(+4.80%)
Nov 09, 2021 3.081 3.098 3.012 3.046 43,078,980 +0.01(+0.28%)
Nov 08, 2021 3.090 3.154 3.029 3.038 36,578,228 -0.07(-2.22%)
Nov 05, 2021 3.064 3.176 3.064 3.107 63,941,480 +0.17(+5.87%)
Nov 04, 2021 3.090 3.107 2.917 2.935 55,471,276 -0.19(-6.06%)
Nov 03, 2021 3.072 3.193 3.055 3.124 48,244,388 +0.06(+2.06%)
Nov 02, 2021 3.087 3.103 3.035 3.061 18,495,564 -0.06(-1.93%)
Nov 01, 2021 3.052 3.138 3.095 3.121 32,458,242 +0.11(+3.71%)
Oct 29, 2021 3.121 3.147 3.009 3.009 47,128,208 -0.13(-4.11%)
Oct 28, 2021 3.138 3.173 3.078 3.138 46,377,120 -0.03(-0.82%)
Oct 27, 2021 3.216 3.259 3.155 3.164 39,939,360 +0.03(+1.10%)
Oct 26, 2021 3.147 3.130 44,290,800 -0.09(-2.67%)
Oct 25, 2021 3.173 3.241 3.155 3.216 38,251,236 +0.12(+3.89%)
Oct 22, 2021 3.155 3.164 2.958 3.095 96,927,304 -0.13(-4.00%)
Oct 21, 2021 3.302 3.336 3.164 3.224 56,921,600 -0.12(-3.60%)
Oct 20, 2021 3.259 3.379 3.259 3.345 48,722,616 +0.11(+3.46%)
Oct 19, 2021 3.319 3.370 3.220 3.233 33,797,616 -0.14(-4.08%)
Oct 18, 2021 3.319 3.405 3.276 3.370 43,435,824 +0.01(+0.26%)
Oct 15, 2021 3.190 3.379 3.184 3.362 49,278,552 +0.20(+6.25%)
Oct 14, 2021 3.198 3.207 3.147 3.164 25,165,664 -0.03(-1.08%)
Oct 13, 2021 3.190 3.207 3.112 3.198 30,792,474 +0.02(+0.54%)
Oct 12, 2021 3.250 3.250 3.151 3.181 15,215,813 -0.02(-0.54%)
Oct 11, 2021 3.276 3.293 3.194 3.198 25,299,178 -0.08(-2.36%)
Oct 08, 2021 3.293 3.362 3.250 3.276 55,402,776 +0.01(+0.26%)
Oct 07, 2021 3.353 3.353 3.259 3.267 36,198,976 -0.09(-2.56%)
Oct 06, 2021 3.259 3.366 3.224 3.353 43,130,572 +0.03(+1.04%)
Oct 05, 2021 3.293 3.370 3.259 3.319 30,468,948 +0.02(+0.52%)
Oct 04, 2021 3.302 3.375 3.250 3.302 33,023,900 -0.13(-3.68%)
Oct 01, 2021 3.333 3.453 3.316 3.428 43,849,732 +0.14(+4.18%)
Sep 30, 2021 3.307 3.333 3.256 3.290 40,704,240 -0.01(-0.26%)
Sep 29, 2021 3.256 3.337 3.226 3.299 57,923,296 +0.09(+2.67%)
Sep 28, 2021 3.376 3.410 3.221 3.213 60,236,300 -0.12(-3.61%)
Sep 27, 2021 3.247 3.385 3.221 3.333 74,265,488 +0.07(+2.11%)
Sep 24, 2021 3.307 3.325 3.239 3.264 28,929,366 -0.09(-2.81%)
Sep 23, 2021 3.256 3.385 3.256 3.359 36,808,600 +0.12(+3.71%)
Sep 22, 2021 3.221 3.282 3.204 3.239 38,684,592 +0.05(+1.62%)
Sep 21, 2021 3.118 3.230 3.110 3.187 47,538,264 +0.09(+2.77%)
Sep 20, 2021 3.204 3.204 3.067 3.101 41,506,364 -0.15(-4.75%)
Sep 17, 2021 3.342 3.350 3.239 3.256 42,207,964 -0.13(-3.81%)
Sep 16, 2021 3.419 3.419 3.346 3.385 29,653,264 -0.06(-1.75%)
Sep 15, 2021 3.453 3.479 3.428 3.445 22,596,334 -0.04(-1.23%)
Sep 14, 2021 3.522 3.548 3.453 3.488 37,179,924 -0.04(-1.22%)
Sep 13, 2021 3.496 3.565 3.466 3.531 31,250,144 +0.09(+2.75%)
Sep 10, 2021 3.514 3.539 3.419 3.436 48,431,172 -0.02(-0.50%)
Sep 09, 2021 3.428 3.522 3.350 3.453 68,657,552 +0.05(+1.52%)
Sep 08, 2021 3.608 3.634 3.402 3.402 48,216,348 -0.27(-7.48%)
Sep 07, 2021 3.677 3.745 3.634 3.677 16,596,926 +0.01(+0.23%)
Sep 03, 2021 3.703 3.720 3.638 3.668 36,602,948 -0.04(-1.16%)
Sep 02, 2021 3.771 3.814 3.685 3.711 32,642,982 -0.13(-3.50%)
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.