Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.755 -0.015 (-0.54%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 3.703 3.785 3.670 3.703 34,002,980 +0.03(+0.90%)
Aug 30, 2021 3.695 3.715 3.641 3.670 20,717,014 -0.05(-1.33%)
Aug 27, 2021 3.620 3.719 3.604 3.719 20,939,534 +0.11(+2.97%)
Aug 26, 2021 3.678 3.695 3.612 3.612 18,463,124 -0.11(-2.89%)
Aug 25, 2021 3.653 3.728 3.628 3.719 20,322,340 +0.02(+0.45%)
Aug 24, 2021 3.546 3.719 3.546 3.703 33,016,524 +0.20(+5.66%)
Aug 23, 2021 3.504 3.529 3.463 3.504 29,027,048 +0.01(+0.24%)
Aug 20, 2021 3.414 3.496 3.409 3.496 35,289,636 +0.00(+0.00%)
Aug 19, 2021 3.504 3.521 3.405 3.496 51,518,632 -0.02(-0.47%)
Aug 18, 2021 3.587 3.645 3.504 3.513 50,461,248 -0.08(-2.30%)
Aug 17, 2021 3.562 3.661 3.546 3.595 31,633,424 -0.01(-0.23%)
Aug 16, 2021 3.686 3.690 3.595 3.604 21,271,188 -0.09(-2.46%)
Aug 13, 2021 3.653 3.695 3.595 3.695 23,639,906 +0.03(+0.90%)
Aug 12, 2021 3.711 3.728 3.637 3.661 30,400,696 -0.07(-1.77%)
Aug 11, 2021 3.711 3.790 3.670 3.728 26,821,012 +0.01(+0.22%)
Aug 10, 2021 3.711 3.765 3.690 3.719 27,467,856 -0.01(-0.22%)
Aug 09, 2021 3.761 3.802 3.719 3.728 26,491,752 -0.03(-0.88%)
Aug 06, 2021 3.711 3.765 3.643 3.761 31,793,638 +0.06(+1.56%)
Aug 05, 2021 3.777 3.831 3.645 3.703 51,449,856 -0.02(-0.67%)
Aug 04, 2021 3.769 3.827 3.695 3.728 55,437,392 -0.16(-4.04%)
Aug 03, 2021 3.843 3.909 3.752 3.885 45,440,480 -0.00(-0.13%)
Aug 02, 2021 3.956 4.022 3.873 3.890 33,535,210 +0.03(+0.86%)
Jul 30, 2021 3.964 4.030 3.824 3.857 34,316,216 -0.13(-3.31%)
Jul 29, 2021 4.030 4.046 3.947 3.989 19,821,756 +0.00(+0.00%)
Jul 28, 2021 3.906 4.022 3.906 3.989 32,941,420 +0.13(+3.43%)
Jul 27, 2021 3.807 3.873 3.778 3.857 24,951,582 +0.02(+0.65%)
Jul 26, 2021 3.782 3.857 3.774 3.832 21,594,834 +0.06(+1.53%)
Jul 23, 2021 3.824 3.848 3.733 3.774 23,138,146 -0.01(-0.22%)
Jul 22, 2021 3.832 3.838 3.774 3.782 26,999,352 -0.05(-1.29%)
Jul 21, 2021 3.799 3.865 3.786 3.832 29,766,482 +0.03(+0.87%)
Jul 20, 2021 3.716 3.832 3.691 3.799 33,119,412 +0.05(+1.32%)
Jul 19, 2021 3.832 3.840 3.724 3.749 33,742,492 -0.16(-4.02%)
Jul 16, 2021 3.997 4.013 3.898 3.906 30,697,804 -0.07(-1.87%)
Jul 15, 2021 4.038 4.080 3.931 3.980 29,662,960 -0.07(-1.83%)
Jul 14, 2021 4.154 4.187 4.022 4.055 41,352,572 +0.07(+1.87%)
Jul 13, 2021 3.947 4.022 3.923 3.980 27,263,380 +0.00(+0.00%)
Jul 12, 2021 3.881 4.005 3.865 3.980 28,111,100 +0.11(+2.77%)
Jul 09, 2021 3.881 3.914 3.848 3.873 13,607,176 +0.05(+1.30%)
Jul 08, 2021 3.815 3.873 3.757 3.824 38,968,420 -0.05(-1.28%)
Jul 07, 2021 3.898 3.927 3.815 3.873 28,643,500 +0.01(+0.21%)
Jul 06, 2021 3.956 3.993 3.865 3.865 26,284,932 -0.26(-6.40%)
Jul 02, 2021 4.121 4.137 4.022 4.129 29,464,186 +0.09(+2.29%)
Jul 01, 2021 4.158 4.174 4.004 4.037 31,407,440 -0.10(-2.53%)
Jun 30, 2021 4.142 4.210 4.121 4.142 32,201,918 -0.08(-1.91%)
Jun 29, 2021 4.255 4.275 4.166 4.222 25,786,958 -0.04(-0.95%)
Jun 28, 2021 4.287 4.295 4.190 4.263 33,759,480 -0.02(-0.38%)
Jun 25, 2021 4.432 4.440 4.242 4.279 24,444,732 -0.17(-3.81%)
Jun 24, 2021 4.416 4.456 4.368 4.448 27,569,946 +0.06(+1.47%)
Jun 23, 2021 4.384 4.477 4.343 4.384 30,882,130 +0.00(+0.00%)
Jun 22, 2021 4.376 4.408 4.335 4.384 35,101,940 -0.03(-0.73%)
Jun 21, 2021 4.384 4.424 4.355 4.416 17,979,162 +0.06(+1.48%)
Jun 18, 2021 4.456 4.481 4.327 4.351 30,136,840 -0.11(-2.53%)
Jun 17, 2021 4.553 4.586 4.436 4.464 36,068,280 -0.02(-0.36%)
Jun 16, 2021 4.448 4.577 4.396 4.481 50,252,084 +0.02(+0.36%)
Jun 15, 2021 4.432 4.473 4.376 4.464 23,073,916 +0.03(+0.73%)
Jun 14, 2021 4.432 4.481 4.368 4.432 27,319,236 +0.04(+0.92%)
Jun 11, 2021 4.416 4.440 4.323 4.392 36,390,016 -0.05(-1.09%)
Jun 10, 2021 4.497 4.521 4.424 4.440 29,304,894 +0.02(+0.36%)
Jun 09, 2021 4.473 4.569 4.416 4.424 41,374,288 -0.10(-2.32%)
Jun 08, 2021 4.456 4.577 4.440 4.529 36,016,272 +0.01(+0.18%)
Jun 07, 2021 4.456 4.602 4.408 4.521 38,229,084 +0.04(+0.90%)
Jun 04, 2021 4.408 4.513 4.392 4.481 28,952,032 +0.11(+2.59%)
Jun 03, 2021 4.360 4.424 4.343 4.368 18,217,172 -0.05(-1.21%)
Jun 02, 2021 4.203 4.437 4.189 4.421 50,254,308 +0.20(+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.