Skip to main content

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

2.885 -0.025 (-0.86%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.693 3.718 3.635 3.651 31,699,010 -0.06(-1.58%)
Apr 29, 2021 3.794 3.807 3.685 3.710 20,516,596 -0.11(-2.86%)
Apr 28, 2021 3.651 3.836 3.651 3.819 33,221,948 +0.24(+6.81%)
Apr 27, 2021 3.593 3.660 3.559 3.576 27,095,100 +0.01(+0.24%)
Apr 26, 2021 3.651 3.660 3.551 3.567 27,860,238 +0.01(+0.24%)
Apr 23, 2021 3.551 3.609 3.534 3.559 30,280,956 +0.03(+0.71%)
Apr 22, 2021 3.534 3.555 3.477 3.534 26,090,750 +0.08(+2.18%)
Apr 21, 2021 3.458 3.475 3.416 3.458 7,306,094 -0.01(-0.24%)
Apr 20, 2021 3.542 3.576 3.467 3.467 30,662,790 -0.09(-2.59%)
Apr 19, 2021 3.525 3.584 3.509 3.559 35,357,428 -0.32(-8.23%)
Apr 16, 2021 3.794 3.928 3.777 3.878 20,425,214 +0.07(+1.76%)
Apr 15, 2021 3.844 3.878 3.769 3.811 19,844,942 +0.01(+0.22%)
Apr 14, 2021 3.693 3.853 3.689 3.802 27,583,202 +0.07(+1.80%)
Apr 13, 2021 3.677 3.786 3.660 3.735 20,631,268 -0.01(-0.22%)
Apr 12, 2021 3.744 3.760 3.685 3.744 22,135,382 +0.03(+0.68%)
Apr 09, 2021 3.727 3.786 3.681 3.718 22,547,950 -0.04(-1.12%)
Apr 08, 2021 3.760 3.811 3.727 3.760 20,714,176 +0.04(+1.13%)
Apr 07, 2021 3.819 3.844 3.718 3.718 39,703,904 -0.06(-1.56%)
Apr 06, 2021 3.819 3.861 3.760 3.777 29,049,352 -0.03(-0.66%)
Apr 05, 2021 3.828 3.886 3.786 3.802 24,124,120 +0.03(+0.89%)
Apr 01, 2021 3.903 3.920 3.760 3.769 30,661,232 -0.17(-4.40%)
Mar 31, 2021 3.917 3.980 3.875 3.942 26,257,312 -0.02(-0.42%)
Mar 30, 2021 3.875 3.984 3.862 3.959 29,304,740 +0.08(+2.16%)
Mar 29, 2021 3.850 3.917 3.795 3.875 31,674,558 -0.03(-0.65%)
Mar 26, 2021 3.934 3.951 3.833 3.900 29,067,278 -0.02(-0.43%)
Mar 25, 2021 3.833 3.925 3.808 3.917 39,019,536 +0.04(+1.08%)
Mar 24, 2021 3.959 4.009 3.858 3.875 35,440,444 -0.09(-2.33%)
Mar 23, 2021 3.992 4.093 3.967 3.967 43,434,136 -0.06(-1.46%)
Mar 22, 2021 3.959 4.051 3.917 4.026 45,640,440 +0.03(+0.84%)
Mar 19, 2021 3.992 4.076 3.938 3.992 58,366,088 +0.04(+1.06%)
Mar 18, 2021 3.959 4.051 3.892 3.951 50,905,192 +0.07(+1.73%)
Mar 17, 2021 3.674 3.909 3.674 3.883 33,470,558 +0.17(+4.51%)
Mar 16, 2021 3.758 3.783 3.674 3.716 31,014,690 -0.03(-0.89%)
Mar 15, 2021 3.716 3.805 3.691 3.749 21,939,640 -0.01(-0.22%)
Mar 12, 2021 3.741 3.783 3.718 3.758 25,857,650 -0.05(-1.32%)
Mar 11, 2021 3.766 3.833 3.674 3.808 60,108,576 +0.14(+3.89%)
Mar 10, 2021 3.573 3.716 3.540 3.665 68,981,200 +0.12(+3.31%)
Mar 09, 2021 3.498 3.607 3.447 3.548 37,158,428 +0.08(+2.42%)
Mar 08, 2021 3.691 3.749 3.464 3.464 46,462,656 -0.23(-6.14%)
Mar 05, 2021 3.732 3.732 3.623 3.691 48,743,644 +0.15(+4.27%)
Mar 04, 2021 3.598 3.682 3.514 3.540 58,670,788 +0.12(+3.43%)
Mar 03, 2021 3.355 3.489 3.254 3.422 62,381,668 +0.02(+0.49%)
Mar 02, 2021 3.305 3.472 3.263 3.405 53,714,008 +0.08(+2.35%)
Mar 01, 2021 3.436 3.520 3.319 3.327 43,727,136 -0.14(-4.11%)
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%)
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.