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 )

2.660 +0.020 (+0.76%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2020 3.135 3.159 3.077 3.118 21,836,544 -0.07(-2.31%)
Jun 29, 2020 3.167 3.208 3.094 3.192 24,979,064 +0.11(+3.45%)
Jun 26, 2020 3.151 3.163 3.069 3.085 18,642,142 -0.17(-5.28%)
Jun 25, 2020 3.265 3.290 3.147 3.257 28,446,856 +0.08(+2.58%)
Jun 24, 2020 3.355 3.364 3.167 3.175 26,587,434 -0.25(-7.18%)
Jun 23, 2020 3.421 3.486 3.364 3.421 31,532,762 +0.09(+2.70%)
Jun 22, 2020 3.486 3.486 3.315 3.331 22,592,114 -0.02(-0.73%)
Jun 19, 2020 3.462 3.462 3.339 3.355 57,454,144 -0.03(-0.97%)
Jun 18, 2020 3.380 3.478 3.355 3.388 32,826,572 -0.07(-2.13%)
Jun 17, 2020 3.519 3.560 3.413 3.462 25,270,968 +0.00(+0.00%)
Jun 16, 2020 3.536 3.560 3.364 3.462 33,286,078 +0.09(+2.67%)
Jun 15, 2020 3.290 3.446 3.245 3.372 24,877,326 -0.12(-3.51%)
Jun 12, 2020 3.470 3.560 3.396 3.495 43,078,940 +0.18(+5.43%)
Jun 11, 2020 3.355 3.478 3.253 3.315 32,733,454 -0.30(-8.37%)
Jun 10, 2020 3.871 3.896 3.617 3.617 37,379,048 -0.20(-5.15%)
Jun 09, 2020 3.756 3.912 3.732 3.814 29,717,002 -0.11(-2.92%)
Jun 08, 2020 3.765 3.941 3.707 3.928 24,962,256 +0.25(+6.67%)
Jun 05, 2020 3.806 3.834 3.626 3.683 30,186,856 +0.20(+5.63%)
Jun 04, 2020 3.388 3.540 3.347 3.486 31,376,158 +0.02(+0.71%)
Jun 03, 2020 3.495 3.560 3.429 3.462 32,178,794 +0.21(+6.55%)
Jun 02, 2020 3.110 3.249 3.094 3.249 22,022,274 +0.27(+9.17%)
Jun 01, 2020 2.927 3.021 2.903 2.976 20,797,624 +0.15(+5.20%)
May 29, 2020 2.821 2.903 2.755 2.829 27,939,078 -0.08(-2.81%)
May 28, 2020 3.001 3.001 2.886 2.911 21,107,738 -0.11(-3.52%)
May 27, 2020 3.025 3.037 2.935 3.017 18,227,902 +0.09(+3.07%)
May 26, 2020 3.050 3.066 2.878 2.927 25,913,938 +0.19(+6.87%)
May 22, 2020 2.706 2.780 2.645 2.739 24,651,386 +0.03(+1.21%)
May 21, 2020 2.633 2.747 2.633 2.706 23,582,882 +0.18(+7.12%)
May 20, 2020 2.502 2.559 2.473 2.526 18,544,498 +0.07(+3.00%)
May 19, 2020 2.543 2.551 2.453 2.453 30,874,178 -0.09(-3.54%)
May 18, 2020 2.535 2.567 2.469 2.543 41,312,360 +0.14(+5.78%)
May 15, 2020 2.494 2.539 2.387 2.404 20,768,558 -0.08(-3.29%)
May 14, 2020 2.281 2.502 2.191 2.486 44,623,400 +0.14(+5.92%)
May 13, 2020 2.420 2.437 2.281 2.347 30,493,396 -0.04(-1.71%)
May 12, 2020 2.502 2.543 2.379 2.387 22,798,508 -0.11(-4.26%)
May 11, 2020 2.567 2.616 2.477 2.494 19,767,084 -0.11(-4.09%)
May 08, 2020 2.486 2.600 2.461 2.600 35,862,388 +0.17(+7.20%)
May 07, 2020 2.491 2.491 2.352 2.425 42,504,200 -0.15(-5.71%)
May 06, 2020 2.613 2.613 2.532 2.572 18,193,346 -0.10(-3.67%)
May 05, 2020 2.711 2.809 2.638 2.670 22,635,644 -0.03(-1.21%)
May 04, 2020 2.679 2.711 2.621 2.703 29,272,014 -0.02(-0.60%)
May 01, 2020 2.760 2.817 2.695 2.719 10,940,588 -0.16(-5.40%)
Apr 30, 2020 2.891 2.932 2.842 2.875 20,767,460 -0.26(-8.33%)
Apr 29, 2020 3.022 3.144 2.981 3.136 20,257,440 +0.20(+6.67%)
Apr 28, 2020 2.850 2.960 2.842 2.940 32,407,626 +0.29(+11.11%)
Apr 27, 2020 2.679 2.744 2.581 2.646 26,995,530 +0.10(+3.85%)
Apr 24, 2020 2.719 2.744 2.462 2.548 30,401,868 -0.29(-10.34%)
Apr 23, 2020 2.981 2.989 2.809 2.842 17,095,500 -0.10(-3.33%)
Apr 22, 2020 2.940 3.022 2.907 2.940 19,471,958 +0.07(+2.27%)
Apr 21, 2020 2.932 2.981 2.826 2.875 21,009,446 -0.12(-4.09%)
Apr 20, 2020 3.054 3.058 2.981 2.997 12,588,757 -0.15(-4.68%)
Apr 17, 2020 3.218 3.218 3.038 3.144 12,020,736 +0.07(+2.12%)
Apr 16, 2020 3.185 3.201 3.062 3.079 17,699,702 -0.11(-3.33%)
Apr 15, 2020 3.152 3.263 3.131 3.185 19,310,296 -0.12(-3.70%)
Apr 14, 2020 3.389 3.463 3.291 3.307 21,936,984 -0.27(-7.53%)
Apr 13, 2020 3.512 3.585 3.397 3.577 17,673,984 +0.01(+0.23%)
Apr 09, 2020 3.659 3.740 3.536 3.569 23,740,974 -0.01(-0.23%)
Apr 08, 2020 3.422 3.589 3.365 3.577 14,540,387 +0.21(+6.31%)
Apr 07, 2020 3.552 3.561 3.352 3.365 27,698,224 +0.13(+4.04%)
Apr 06, 2020 3.226 3.316 3.169 3.234 23,783,928 +0.33(+11.55%)
Apr 03, 2020 2.973 2.997 2.785 2.899 22,414,944 -0.20(-6.33%)
Apr 02, 2020 3.095 3.160 3.022 3.095 14,821,463 +0.01(+0.26%)
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.