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 )

2.770 -0.030 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Apr 30, 2020 2.777 2.816 2.730 2.761 21,620,642 -0.25(-8.33%)
Apr 29, 2020 2.902 3.020 2.863 3.012 21,089,668 +0.19(+6.67%)
Apr 28, 2020 2.738 2.844 2.730 2.824 33,739,012 +0.28(+11.11%)
Apr 27, 2020 2.573 2.636 2.479 2.542 28,104,576 +0.09(+3.85%)
Apr 24, 2020 2.612 2.636 2.365 2.447 31,650,856 -0.28(-10.35%)
Apr 23, 2020 2.863 2.871 2.698 2.730 17,797,828 -0.09(-3.33%)
Apr 22, 2020 2.824 2.902 2.793 2.824 20,271,916 +0.06(+2.27%)
Apr 21, 2020 2.816 2.863 2.714 2.761 21,872,566 -0.12(-4.09%)
Apr 20, 2020 2.934 2.938 2.863 2.879 13,105,936 -0.14(-4.68%)
Apr 17, 2020 3.091 3.091 2.918 3.020 12,514,578 +0.06(+2.12%)
Apr 16, 2020 3.059 3.075 2.942 2.957 18,426,850 -0.10(-3.33%)
Apr 15, 2020 3.028 3.134 3.007 3.059 20,103,612 -0.12(-3.70%)
Apr 14, 2020 3.255 3.326 3.161 3.177 22,838,212 -0.26(-7.53%)
Apr 13, 2020 3.373 3.444 3.263 3.436 18,400,076 +0.01(+0.23%)
Apr 09, 2020 3.514 3.593 3.397 3.428 24,716,314 -0.01(-0.23%)
Apr 08, 2020 3.287 3.448 3.232 3.436 15,137,743 +0.20(+6.31%)
Apr 07, 2020 3.412 3.420 3.220 3.232 28,836,138 +0.13(+4.04%)
Apr 06, 2020 3.098 3.185 3.044 3.106 24,761,034 +0.32(+11.55%)
Apr 03, 2020 2.855 2.879 2.675 2.785 23,335,806 -0.19(-6.33%)
Apr 02, 2020 2.973 3.036 2.902 2.973 15,430,367 +0.01(+0.26%)
Apr 01, 2020 2.965 3.012 2.863 2.965 18,127,872 -0.22(-6.90%)
Mar 31, 2020 3.232 3.240 3.063 3.185 19,669,358 -0.05(-1.69%)
Mar 30, 2020 3.216 3.310 3.130 3.240 14,555,079 +0.05(+1.47%)
Mar 27, 2020 3.255 3.357 3.146 3.193 16,327,454 -0.31(-8.74%)
Mar 26, 2020 3.546 3.632 3.330 3.499 32,019,318 +0.07(+2.06%)
Mar 25, 2020 3.161 3.671 3.083 3.428 24,423,312 +0.27(+8.44%)
Mar 24, 2020 2.934 3.177 2.934 3.161 24,807,720 +0.49(+18.53%)
Mar 23, 2020 2.816 2.836 2.581 2.667 39,915,236 -0.29(-9.81%)
Mar 20, 2020 3.342 3.373 2.942 2.957 37,010,476 -0.26(-8.05%)
Mar 19, 2020 3.020 3.302 2.879 3.216 38,907,604 +0.12(+3.80%)
Mar 18, 2020 3.310 3.475 2.973 3.098 35,046,900 -0.63(-16.84%)
Mar 17, 2020 3.483 3.836 3.349 3.726 36,548,100 +0.25(+7.22%)
Mar 16, 2020 3.522 3.804 3.400 3.475 33,393,970 -0.60(-14.81%)
Mar 13, 2020 4.291 4.299 3.616 4.079 39,768,816 +0.59(+16.85%)
Mar 12, 2020 3.491 3.773 3.302 3.491 33,941,268 -0.64(-15.40%)
Mar 11, 2020 4.456 4.487 3.969 4.126 50,604,504 -0.42(-9.15%)
Mar 10, 2020 4.581 4.628 4.385 4.542 29,086,580 +0.24(+5.46%)
Mar 09, 2020 4.401 4.463 4.236 4.306 48,384,788 -0.49(-10.29%)
Mar 06, 2020 4.840 4.954 4.785 4.801 36,526,296 -0.21(-4.23%)
Mar 05, 2020 5.075 5.091 4.918 5.012 51,094,320 -0.22(-4.20%)
Mar 04, 2020 5.216 5.256 5.091 5.232 42,168,028 +0.02(+0.30%)
Mar 03, 2020 5.311 5.420 5.169 5.216 38,996,788 -0.19(-3.43%)
Mar 02, 2020 5.307 5.425 5.221 5.402 32,163,088 +0.09(+1.62%)
Feb 28, 2020 5.198 5.339 5.143 5.315 36,263,188 +0.05(+0.89%)
Feb 27, 2020 5.284 5.445 5.260 5.268 29,722,406 -0.05(-1.03%)
Feb 26, 2020 5.433 5.511 5.253 5.323 31,372,706 -0.07(-1.31%)
Feb 25, 2020 5.503 5.511 5.347 5.394 14,619,862 -0.09(-1.71%)
Feb 24, 2020 5.456 5.527 5.370 5.488 19,337,058 -0.19(-3.31%)
Feb 21, 2020 5.629 5.715 5.605 5.676 15,983,988 -0.05(-0.96%)
Feb 20, 2020 5.762 5.809 5.684 5.731 20,869,174 -0.10(-1.75%)
Feb 19, 2020 5.794 5.888 5.794 5.833 19,010,420 +0.09(+1.64%)
Feb 18, 2020 5.770 5.786 5.676 5.739 24,071,972 -0.17(-2.85%)
Feb 14, 2020 5.970 6.001 5.860 5.907 13,796,249 -0.05(-0.79%)
Feb 13, 2020 5.993 6.032 5.915 5.954 14,198,458 -0.13(-2.06%)
Feb 12, 2020 6.134 6.161 6.021 6.079 35,981,740 -0.09(-1.40%)
Feb 11, 2020 6.275 6.283 6.126 6.165 16,320,237 +0.03(+0.51%)
Feb 10, 2020 6.079 6.205 6.028 6.134 15,244,673 +0.03(+0.51%)
Feb 07, 2020 6.048 6.173 5.985 6.103 17,320,880 +0.02(+0.26%)
Feb 06, 2020 6.267 6.275 6.032 6.087 32,294,888 -0.07(-1.14%)
Feb 05, 2020 6.251 6.275 6.158 6.158 26,914,764 +0.09(+1.42%)
Feb 04, 2020 6.142 6.169 6.040 6.071 13,562,304 +0.01(+0.19%)
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.