Skip to main content

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

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.612 3.637 3.444 3.470 45,722,608 -0.11(-3.04%)
Feb 25, 2021 3.721 3.738 3.553 3.579 38,221,284 -0.17(-4.47%)
Feb 24, 2021 3.696 3.755 3.654 3.746 38,057,328 -0.02(-0.45%)
Feb 23, 2021 3.654 3.780 3.612 3.763 42,792,208 +0.23(+6.40%)
Feb 22, 2021 3.587 3.662 3.537 3.537 75,246,584 -0.30(-7.86%)
Feb 19, 2021 3.889 3.964 3.826 3.838 31,570,918 -0.03(-0.87%)
Feb 18, 2021 3.897 3.951 3.809 3.872 37,753,452 -0.06(-1.41%)
Feb 17, 2021 3.952 3.952 3.860 3.927 25,739,162 -0.03(-0.64%)
Feb 16, 2021 4.003 4.011 3.869 3.952 21,166,988 +0.03(+0.64%)
Feb 12, 2021 3.910 4.003 3.902 3.927 23,819,808 -0.03(-0.85%)
Feb 11, 2021 3.986 4.011 3.894 3.961 24,625,602 +0.02(+0.42%)
Feb 10, 2021 3.944 3.967 3.877 3.944 21,336,642 -0.05(-1.26%)
Feb 09, 2021 3.869 4.028 3.852 3.994 24,216,260 +0.01(+0.21%)
Feb 08, 2021 3.986 4.061 3.940 3.986 17,880,316 -0.07(-1.65%)
Feb 05, 2021 4.070 4.078 4.013 4.053 27,000,854 +0.04(+1.04%)
Feb 04, 2021 4.036 4.078 3.977 4.011 39,671,488 +0.08(+2.13%)
Feb 03, 2021 3.994 4.028 3.910 3.927 26,710,658 +0.01(+0.21%)
Feb 02, 2021 3.977 3.994 3.869 3.919 30,990,912 +0.06(+1.59%)
Feb 01, 2021 3.899 3.933 3.832 3.857 27,012,964 +0.06(+1.54%)
Jan 29, 2021 3.849 3.882 3.765 3.799 31,733,584 -0.12(-2.99%)
Jan 28, 2021 3.933 3.991 3.899 3.916 32,958,626 +0.08(+1.96%)
Jan 27, 2021 3.832 3.933 3.740 3.841 33,781,352 +0.02(+0.44%)
Jan 26, 2021 3.941 3.954 3.816 3.824 30,668,640 +0.07(+1.78%)
Jan 25, 2021 3.824 3.824 3.723 3.757 17,710,310 -0.08(-2.18%)
Jan 22, 2021 3.908 3.921 3.807 3.841 42,393,828 -0.16(-3.97%)
Jan 21, 2021 4.075 4.075 3.941 4.000 27,092,284 -0.13(-3.04%)
Jan 20, 2021 4.142 4.167 4.067 4.125 21,025,558 -0.02(-0.40%)
Jan 19, 2021 4.259 4.267 4.108 4.142 32,569,102 -0.08(-1.79%)
Jan 15, 2021 4.301 4.343 4.217 4.217 43,633,408 -0.23(-5.08%)
Jan 14, 2021 4.267 4.489 4.259 4.443 57,704,332 +0.20(+4.73%)
Jan 13, 2021 4.259 4.284 4.142 4.242 50,833,352 -0.01(-0.20%)
Jan 12, 2021 4.125 4.301 4.108 4.251 53,085,176 +0.10(+2.42%)
Jan 11, 2021 4.133 4.167 4.083 4.150 27,249,438 -0.13(-2.94%)
Jan 08, 2021 4.359 4.389 4.192 4.276 34,229,952 -0.06(-1.35%)
Jan 07, 2021 4.351 4.384 4.259 4.334 22,359,002 +0.05(+1.17%)
Jan 06, 2021 4.200 4.384 4.175 4.284 34,651,512 +0.10(+2.40%)
Jan 05, 2021 4.083 4.209 4.058 4.184 28,491,558 -0.04(-0.92%)
Jan 04, 2021 4.415 4.423 4.172 4.223 41,924,980 -0.18(-3.99%)
Dec 31, 2020 4.398 4.398 4.398 14,767,962 -0.01(-0.19%)
Dec 30, 2020 4.407 4.465 4.390 4.407 14,767,962 +0.00(+0.00%)
Dec 29, 2020 4.448 4.448 4.373 4.407 15,299,221 +0.03(+0.73%)
Dec 28, 2020 4.432 4.432 4.325 4.375 19,616,672 -0.02(-0.56%)
Dec 24, 2020 4.383 4.424 4.329 4.400 6,769,067 +0.01(+0.19%)
Dec 23, 2020 4.342 4.416 4.334 4.391 19,355,234 +0.08(+1.91%)
Dec 22, 2020 4.309 4.350 4.268 4.309 18,444,454 +0.06(+1.36%)
Dec 21, 2020 4.301 4.329 4.243 4.251 35,476,656 -0.15(-3.37%)
Dec 18, 2020 4.416 4.465 4.375 4.400 22,297,296 +0.00(+0.00%)
Dec 17, 2020 4.474 4.498 4.367 4.400 32,845,582 -0.04(-0.93%)
Dec 16, 2020 4.309 4.441 4.243 4.441 24,554,450 +0.10(+2.28%)
Dec 15, 2020 4.325 4.375 4.301 4.342 23,061,014 +0.04(+0.96%)
Dec 14, 2020 4.367 4.400 4.268 4.301 25,909,730 -0.07(-1.51%)
Dec 11, 2020 4.342 4.391 4.292 4.367 22,185,508 -0.04(-0.93%)
Dec 10, 2020 4.251 4.424 4.235 4.408 31,662,980 +0.27(+6.57%)
Dec 09, 2020 4.161 4.210 4.086 4.136 23,810,852 -0.01(-0.20%)
Dec 08, 2020 4.235 4.284 4.111 4.144 24,258,316 -0.06(-1.37%)
Dec 07, 2020 4.276 4.317 4.140 4.202 37,922,876 +0.01(+0.20%)
Dec 04, 2020 4.111 4.194 4.078 4.194 37,831,840 +0.04(+0.99%)
Dec 03, 2020 4.210 4.308 4.099 4.152 41,712,540 +0.07(+1.61%)
Dec 02, 2020 4.029 4.119 4.012 4.086 31,902,830 +0.04(+1.09%)
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.