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 )

2.630 -0.020 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2021 4.307 4.378 4.286 4.307 30,966,782 -0.08(-1.91%)
Jun 29, 2021 4.424 4.445 4.332 4.391 24,797,876 -0.04(-0.95%)
Jun 28, 2021 4.458 4.466 4.357 4.433 32,464,606 -0.02(-0.38%)
Jun 25, 2021 4.609 4.617 4.412 4.449 23,507,132 -0.18(-3.81%)
Jun 24, 2021 4.592 4.634 4.542 4.626 26,512,476 +0.07(+1.47%)
Jun 23, 2021 4.559 4.655 4.517 4.559 29,697,618 +0.00(+0.00%)
Jun 22, 2021 4.550 4.584 4.508 4.559 33,755,572 -0.03(-0.73%)
Jun 21, 2021 4.559 4.601 4.529 4.592 17,289,554 +0.07(+1.48%)
Jun 18, 2021 4.634 4.659 4.500 4.525 28,980,914 -0.12(-2.53%)
Jun 17, 2021 4.735 4.768 4.613 4.643 34,684,848 -0.02(-0.36%)
Jun 16, 2021 4.626 4.760 4.571 4.659 48,324,620 +0.02(+0.36%)
Jun 15, 2021 4.609 4.651 4.550 4.643 22,188,896 +0.03(+0.73%)
Jun 14, 2021 4.609 4.659 4.542 4.609 26,271,382 +0.04(+0.92%)
Jun 11, 2021 4.592 4.617 4.496 4.567 34,994,244 -0.05(-1.09%)
Jun 10, 2021 4.676 4.701 4.601 4.617 28,180,878 +0.02(+0.36%)
Jun 09, 2021 4.651 4.752 4.592 4.601 39,787,336 -0.11(-2.32%)
Jun 08, 2021 4.634 4.760 4.617 4.710 34,634,836 +0.01(+0.18%)
Jun 07, 2021 4.634 4.785 4.584 4.701 36,762,772 +0.04(+0.90%)
Jun 04, 2021 4.584 4.693 4.567 4.659 27,841,552 +0.12(+2.59%)
Jun 03, 2021 4.533 4.600 4.517 4.542 17,518,434 -0.06(-1.21%)
Jun 02, 2021 4.371 4.614 4.356 4.597 48,325,332 +0.21(+4.78%)
Jun 01, 2021 4.337 4.392 4.314 4.388 22,243,590 +0.13(+2.95%)
May 28, 2021 4.203 4.274 4.195 4.262 23,826,336 +0.05(+1.20%)
May 27, 2021 4.153 4.211 4.081 4.211 27,322,834 +0.08(+1.83%)
May 26, 2021 4.035 4.144 4.035 4.136 17,284,056 +0.13(+3.35%)
May 25, 2021 4.060 4.069 3.993 4.002 27,655,564 -0.04(-1.04%)
May 24, 2021 4.060 4.086 4.031 4.044 16,031,412 +0.01(+0.21%)
May 21, 2021 4.044 4.069 3.977 4.035 29,671,590 -0.03(-0.62%)
May 20, 2021 4.027 4.069 4.006 4.060 24,362,126 +0.06(+1.47%)
May 19, 2021 3.968 4.018 3.943 4.002 23,804,836 -0.01(-0.21%)
May 18, 2021 3.977 4.035 3.956 4.010 24,405,454 +0.08(+1.92%)
May 17, 2021 3.884 3.958 3.859 3.935 21,048,804 -0.02(-0.42%)
May 14, 2021 3.951 3.985 3.859 3.951 28,003,792 +0.09(+2.39%)
May 13, 2021 3.809 3.909 3.800 3.859 30,807,224 +0.10(+2.68%)
May 12, 2021 3.842 3.880 3.742 3.758 29,997,582 -0.17(-4.27%)
May 11, 2021 3.884 3.968 3.876 3.926 31,378,652 +0.00(+0.00%)
May 10, 2021 3.842 3.951 3.821 3.926 37,837,464 +0.08(+1.96%)
May 07, 2021 3.800 3.867 3.784 3.851 27,496,180 +0.07(+1.77%)
May 06, 2021 3.716 3.784 3.716 3.784 23,309,094 +0.08(+2.27%)
May 05, 2021 3.675 3.716 3.591 3.700 47,754,160 +0.06(+1.61%)
May 04, 2021 3.691 3.700 3.616 3.641 28,689,806 -0.10(-2.61%)
May 03, 2021 3.739 3.814 3.713 3.739 38,078,548 +0.09(+2.53%)
Apr 30, 2021 3.688 3.713 3.630 3.646 31,742,206 -0.06(-1.58%)
Apr 29, 2021 3.789 3.801 3.680 3.705 20,544,554 -0.11(-2.86%)
Apr 28, 2021 3.646 3.831 3.646 3.814 33,267,218 +0.24(+6.81%)
Apr 27, 2021 3.588 3.655 3.554 3.571 27,132,022 +0.01(+0.24%)
Apr 26, 2021 3.646 3.655 3.546 3.563 27,898,202 +0.01(+0.24%)
Apr 23, 2021 3.546 3.604 3.529 3.554 30,322,218 +0.03(+0.71%)
Apr 22, 2021 3.529 3.550 3.472 3.529 26,126,304 +0.08(+2.18%)
Apr 21, 2021 3.454 3.470 3.412 3.454 7,316,050 -0.01(-0.24%)
Apr 20, 2021 3.537 3.571 3.462 3.462 30,704,574 -0.09(-2.59%)
Apr 19, 2021 3.521 3.579 3.504 3.554 35,405,608 -0.32(-8.23%)
Apr 16, 2021 3.789 3.923 3.772 3.873 20,453,048 +0.07(+1.76%)
Apr 15, 2021 3.839 3.873 3.764 3.806 19,871,984 +0.01(+0.22%)
Apr 14, 2021 3.688 3.848 3.684 3.797 27,620,790 +0.07(+1.80%)
Apr 13, 2021 3.672 3.780 3.655 3.730 20,659,380 -0.01(-0.22%)
Apr 12, 2021 3.739 3.755 3.680 3.739 22,165,546 +0.03(+0.68%)
Apr 09, 2021 3.722 3.780 3.676 3.713 22,578,676 -0.04(-1.12%)
Apr 08, 2021 3.755 3.806 3.722 3.755 20,742,402 +0.04(+1.13%)
Apr 07, 2021 3.814 3.839 3.713 3.713 39,758,008 -0.06(-1.56%)
Apr 06, 2021 3.814 3.856 3.755 3.772 29,088,938 -0.03(-0.66%)
Apr 05, 2021 3.822 3.881 3.780 3.797 24,156,994 +0.03(+0.89%)
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.