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 (%)
Nov 30, 2021 3.098 3.107 2.964 3.033 52,621,680 -0.05(-1.68%)
Nov 29, 2021 3.154 3.163 3.076 3.085 42,526,744 -0.06(-1.92%)
Nov 26, 2021 3.163 3.167 3.085 3.145 37,169,968 -0.09(-2.93%)
Nov 24, 2021 3.154 3.249 3.128 3.240 38,549,600 +0.09(+3.01%)
Nov 23, 2021 3.085 3.171 3.033 3.145 70,889,960 +0.04(+1.39%)
Nov 22, 2021 3.171 3.223 3.094 3.102 46,885,572 -0.06(-1.91%)
Nov 19, 2021 3.189 3.206 3.137 3.163 46,908,592 -0.03(-0.81%)
Nov 18, 2021 3.171 3.189 3.102 3.189 44,100,948 -0.04(-1.33%)
Nov 17, 2021 3.249 3.292 3.219 3.232 48,252,216 -0.03(-1.06%)
Nov 16, 2021 3.240 3.275 3.197 3.266 39,387,140 -0.03(-0.79%)
Nov 15, 2021 3.301 3.344 3.292 3.292 17,512,518 -0.03(-0.78%)
Nov 12, 2021 3.257 3.318 3.214 3.318 44,840,188 +0.04(+1.32%)
Nov 11, 2021 3.257 3.326 3.240 3.275 52,527,528 +0.08(+2.43%)
Nov 10, 2021 3.111 3.197 66,368,804 +0.15(+4.80%)
Nov 09, 2021 3.085 3.102 3.016 3.051 43,020,360 +0.01(+0.28%)
Nov 08, 2021 3.094 3.158 3.033 3.042 36,528,452 -0.07(-2.22%)
Nov 05, 2021 3.068 3.180 3.068 3.111 63,854,468 +0.17(+5.86%)
Nov 04, 2021 3.094 3.111 2.921 2.939 55,395,788 -0.19(-6.06%)
Nov 03, 2021 3.076 3.197 3.059 3.128 48,178,732 +0.06(+2.06%)
Nov 02, 2021 3.091 3.107 3.039 3.065 18,470,396 -0.06(-1.93%)
Nov 01, 2021 3.056 3.142 3.099 3.125 32,414,072 +0.11(+3.71%)
Oct 29, 2021 3.125 3.151 3.013 3.013 47,064,076 -0.13(-4.11%)
Oct 28, 2021 3.142 3.177 3.082 3.142 46,314,012 -0.03(-0.82%)
Oct 27, 2021 3.220 3.263 3.160 3.168 39,885,012 +0.03(+1.10%)
Oct 26, 2021 3.151 3.134 44,230,528 -0.09(-2.67%)
Oct 25, 2021 3.177 3.246 3.160 3.220 38,199,184 +0.12(+3.89%)
Oct 22, 2021 3.160 3.168 2.962 3.099 96,795,408 -0.13(-4.00%)
Oct 21, 2021 3.306 3.340 3.168 3.229 56,844,144 -0.12(-3.60%)
Oct 20, 2021 3.263 3.384 3.263 3.349 48,656,316 +0.11(+3.46%)
Oct 19, 2021 3.323 3.375 3.224 3.237 33,751,624 -0.14(-4.08%)
Oct 18, 2021 3.323 3.409 3.280 3.375 43,376,716 +0.01(+0.26%)
Oct 15, 2021 3.194 3.384 3.188 3.366 49,211,492 +0.20(+6.25%)
Oct 14, 2021 3.203 3.211 3.151 3.168 25,131,418 -0.03(-1.08%)
Oct 13, 2021 3.194 3.211 3.117 3.203 30,750,572 +0.02(+0.54%)
Oct 12, 2021 3.254 3.254 3.155 3.186 15,195,107 -0.02(-0.54%)
Oct 11, 2021 3.280 3.297 3.198 3.203 25,264,750 -0.08(-2.36%)
Oct 08, 2021 3.297 3.366 3.254 3.280 55,327,384 +0.01(+0.26%)
Oct 07, 2021 3.358 3.358 3.263 3.272 36,149,716 -0.09(-2.56%)
Oct 06, 2021 3.263 3.371 3.229 3.358 43,071,880 +0.03(+1.04%)
Oct 05, 2021 3.297 3.375 3.263 3.323 30,427,486 +0.02(+0.52%)
Oct 04, 2021 3.306 3.379 3.254 3.306 32,978,960 -0.13(-3.68%)
Oct 01, 2021 3.338 3.458 3.320 3.432 43,790,060 +0.14(+4.18%)
Sep 30, 2021 3.312 3.338 3.260 3.295 40,648,848 -0.01(-0.26%)
Sep 29, 2021 3.260 3.342 3.230 3.303 57,844,476 +0.09(+2.67%)
Sep 28, 2021 3.381 3.415 3.226 3.217 60,154,332 -0.12(-3.61%)
Sep 27, 2021 3.252 3.389 3.226 3.338 74,164,424 +0.07(+2.11%)
Sep 24, 2021 3.312 3.329 3.243 3.269 28,890,000 -0.09(-2.81%)
Sep 23, 2021 3.260 3.389 3.260 3.363 36,758,512 +0.12(+3.71%)
Sep 22, 2021 3.226 3.286 3.209 3.243 38,631,952 +0.05(+1.62%)
Sep 21, 2021 3.123 3.234 3.114 3.191 47,473,572 +0.09(+2.77%)
Sep 20, 2021 3.209 3.209 3.071 3.105 41,449,884 -0.15(-4.75%)
Sep 17, 2021 3.346 3.355 3.243 3.260 42,150,528 -0.13(-3.81%)
Sep 16, 2021 3.424 3.424 3.351 3.389 29,612,912 -0.06(-1.75%)
Sep 15, 2021 3.458 3.484 3.432 3.449 22,565,586 -0.04(-1.23%)
Sep 14, 2021 3.527 3.553 3.458 3.492 37,129,328 -0.04(-1.22%)
Sep 13, 2021 3.501 3.570 3.471 3.535 31,207,620 +0.09(+2.75%)
Sep 10, 2021 3.518 3.544 3.424 3.441 48,365,268 -0.02(-0.50%)
Sep 09, 2021 3.432 3.527 3.355 3.458 68,564,120 +0.05(+1.52%)
Sep 08, 2021 3.613 3.639 3.406 3.406 48,150,736 -0.28(-7.48%)
Sep 07, 2021 3.682 3.751 3.639 3.682 16,574,341 +0.01(+0.23%)
Sep 03, 2021 3.708 3.725 3.643 3.673 36,553,140 -0.04(-1.16%)
Sep 02, 2021 3.776 3.819 3.690 3.716 32,598,562 -0.13(-3.50%)
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.