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 )

2.640 +0.010 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 28, 2021 4.203 4.274 4.194 4.262 23,827,194 +0.05(+1.20%)
May 27, 2021 4.153 4.211 4.081 4.211 27,323,818 +0.08(+1.83%)
May 26, 2021 4.035 4.144 4.035 4.136 17,284,678 +0.13(+3.35%)
May 25, 2021 4.060 4.069 3.993 4.002 27,656,560 -0.04(-1.04%)
May 24, 2021 4.060 4.085 4.031 4.043 16,031,989 +0.01(+0.21%)
May 21, 2021 4.043 4.069 3.976 4.035 29,672,660 -0.03(-0.62%)
May 20, 2021 4.027 4.069 4.006 4.060 24,363,002 +0.06(+1.47%)
May 19, 2021 3.968 4.018 3.943 4.002 23,805,694 -0.01(-0.21%)
May 18, 2021 3.976 4.035 3.955 4.010 24,406,334 +0.08(+1.92%)
May 17, 2021 3.884 3.958 3.859 3.934 21,049,562 -0.02(-0.42%)
May 14, 2021 3.951 3.985 3.859 3.951 28,004,802 +0.09(+2.39%)
May 13, 2021 3.809 3.909 3.800 3.859 30,808,334 +0.10(+2.68%)
May 12, 2021 3.842 3.880 3.741 3.758 29,998,662 -0.17(-4.27%)
May 11, 2021 3.884 3.968 3.876 3.926 31,379,782 +0.00(+0.00%)
May 10, 2021 3.842 3.951 3.821 3.926 37,838,828 +0.08(+1.96%)
May 07, 2021 3.800 3.867 3.784 3.851 27,497,170 +0.07(+1.77%)
May 06, 2021 3.716 3.783 3.716 3.783 23,309,934 +0.08(+2.27%)
May 05, 2021 3.674 3.716 3.590 3.700 47,755,880 +0.06(+1.61%)
May 04, 2021 3.691 3.700 3.616 3.641 28,690,838 -0.10(-2.61%)
May 03, 2021 3.738 3.814 3.713 3.738 38,079,920 +0.09(+2.53%)
Apr 30, 2021 3.688 3.713 3.629 3.646 31,743,354 -0.06(-1.58%)
Apr 29, 2021 3.789 3.801 3.680 3.705 20,545,296 -0.11(-2.86%)
Apr 28, 2021 3.646 3.831 3.646 3.814 33,268,420 +0.24(+6.81%)
Apr 27, 2021 3.588 3.655 3.554 3.571 27,133,002 +0.01(+0.24%)
Apr 26, 2021 3.646 3.655 3.546 3.562 27,899,210 +0.01(+0.24%)
Apr 23, 2021 3.546 3.604 3.529 3.554 30,323,314 +0.03(+0.71%)
Apr 22, 2021 3.529 3.550 3.472 3.529 26,127,248 +0.08(+2.18%)
Apr 21, 2021 3.453 3.470 3.412 3.453 7,316,314 -0.01(-0.24%)
Apr 20, 2021 3.537 3.571 3.462 3.462 30,705,684 -0.09(-2.59%)
Apr 19, 2021 3.521 3.579 3.504 3.554 35,406,888 -0.32(-8.23%)
Apr 16, 2021 3.789 3.923 3.772 3.873 20,453,786 +0.07(+1.76%)
Apr 15, 2021 3.839 3.873 3.764 3.805 19,872,702 +0.01(+0.22%)
Apr 14, 2021 3.688 3.847 3.684 3.797 27,621,788 +0.07(+1.80%)
Apr 13, 2021 3.671 3.780 3.655 3.730 20,660,128 -0.01(-0.22%)
Apr 12, 2021 3.738 3.755 3.680 3.738 22,166,346 +0.03(+0.68%)
Apr 09, 2021 3.722 3.780 3.676 3.713 22,579,490 -0.04(-1.12%)
Apr 08, 2021 3.755 3.805 3.722 3.755 20,743,152 +0.04(+1.13%)
Apr 07, 2021 3.814 3.839 3.713 3.713 39,759,444 -0.06(-1.56%)
Apr 06, 2021 3.814 3.856 3.755 3.772 29,089,988 -0.03(-0.66%)
Apr 05, 2021 3.822 3.881 3.780 3.797 24,157,866 +0.03(+0.89%)
Apr 01, 2021 3.898 3.915 3.755 3.764 30,704,122 -0.17(-4.40%)
Mar 31, 2021 3.912 3.974 3.870 3.937 26,294,040 -0.02(-0.42%)
Mar 30, 2021 3.870 3.979 3.857 3.953 29,345,730 +0.08(+2.16%)
Mar 29, 2021 3.845 3.912 3.790 3.870 31,718,864 -0.03(-0.64%)
Mar 26, 2021 3.928 3.945 3.828 3.895 29,107,936 -0.02(-0.43%)
Mar 25, 2021 3.828 3.920 3.803 3.912 39,074,116 +0.04(+1.08%)
Mar 24, 2021 3.953 4.004 3.853 3.870 35,490,016 -0.09(-2.33%)
Mar 23, 2021 3.987 4.087 3.962 3.962 43,494,892 -0.06(-1.46%)
Mar 22, 2021 3.953 4.046 3.912 4.020 45,704,280 +0.03(+0.84%)
Mar 19, 2021 3.987 4.071 3.932 3.987 58,447,732 +0.04(+1.06%)
Mar 18, 2021 3.953 4.046 3.886 3.945 50,976,396 +0.07(+1.73%)
Mar 17, 2021 3.669 3.903 3.669 3.878 33,517,376 +0.17(+4.51%)
Mar 16, 2021 3.752 3.778 3.669 3.711 31,058,072 -0.03(-0.89%)
Mar 15, 2021 3.711 3.800 3.685 3.744 21,970,330 -0.01(-0.22%)
Mar 12, 2021 3.736 3.778 3.713 3.752 25,893,820 -0.05(-1.32%)
Mar 11, 2021 3.761 3.828 3.669 3.803 60,192,656 +0.14(+3.89%)
Mar 10, 2021 3.568 3.711 3.535 3.660 69,077,688 +0.12(+3.31%)
Mar 09, 2021 3.493 3.602 3.442 3.543 37,210,404 +0.08(+2.42%)
Mar 08, 2021 3.685 3.744 3.459 3.459 46,527,644 -0.23(-6.14%)
Mar 05, 2021 3.727 3.727 3.618 3.685 48,811,824 +0.15(+4.27%)
Mar 04, 2021 3.593 3.677 3.509 3.535 58,752,856 +0.12(+3.43%)
Mar 03, 2021 3.350 3.484 3.250 3.417 62,468,924 +0.02(+0.49%)
Mar 02, 2021 3.300 3.468 3.258 3.401 53,789,144 +0.08(+2.35%)
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.