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 )

2.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 4.142 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%)
Jun 01, 2021 4.171 4.223 4.149 4.219 23,131,474 +0.12(+2.95%)
May 28, 2021 4.042 4.110 4.034 4.098 24,777,398 +0.05(+1.20%)
May 27, 2021 3.993 4.050 3.924 4.050 28,413,466 +0.07(+1.83%)
May 26, 2021 3.880 3.985 3.880 3.977 17,973,974 +0.13(+3.35%)
May 25, 2021 3.905 3.913 3.840 3.848 28,759,476 -0.04(-1.04%)
May 24, 2021 3.905 3.929 3.876 3.888 16,671,329 +0.01(+0.21%)
May 21, 2021 3.888 3.913 3.824 3.880 30,855,974 -0.02(-0.62%)
May 20, 2021 3.872 3.913 3.852 3.905 25,334,574 +0.06(+1.47%)
May 19, 2021 3.816 3.864 3.792 3.848 24,755,042 -0.01(-0.21%)
May 18, 2021 3.824 3.880 3.804 3.856 25,379,634 +0.07(+1.92%)
May 17, 2021 3.735 3.806 3.711 3.784 21,888,998 -0.02(-0.42%)
May 14, 2021 3.800 3.832 3.711 3.800 29,121,606 +0.09(+2.39%)
May 13, 2021 3.663 3.759 3.654 3.711 32,036,938 +0.10(+2.68%)
May 12, 2021 3.695 3.731 3.598 3.614 31,194,978 -0.16(-4.27%)
May 11, 2021 3.735 3.816 3.727 3.775 32,631,176 +0.00(+0.00%)
May 10, 2021 3.695 3.800 3.675 3.775 39,347,804 +0.07(+1.96%)
May 07, 2021 3.654 3.719 3.638 3.703 28,593,730 +0.06(+1.77%)
May 06, 2021 3.574 3.638 3.574 3.638 24,239,512 +0.08(+2.27%)
May 05, 2021 3.533 3.574 3.453 3.558 49,660,340 +0.06(+1.61%)
May 04, 2021 3.550 3.558 3.477 3.501 29,835,000 -0.09(-2.63%)
May 03, 2021 3.596 3.668 3.571 3.596 39,592,916 +0.09(+2.53%)
Apr 30, 2021 3.547 3.571 3.491 3.507 33,004,584 -0.06(-1.58%)
Apr 29, 2021 3.644 3.656 3.539 3.563 21,361,602 -0.10(-2.86%)
Apr 28, 2021 3.507 3.684 3.507 3.668 34,590,244 +0.23(+6.81%)
Apr 27, 2021 3.450 3.515 3.418 3.434 28,211,054 +0.01(+0.24%)
Apr 26, 2021 3.507 3.515 3.410 3.426 29,007,704 +0.01(+0.24%)
Apr 23, 2021 3.410 3.467 3.394 3.418 31,528,122 +0.02(+0.71%)
Apr 22, 2021 3.394 3.414 3.339 3.394 27,165,338 +0.07(+2.18%)
Apr 21, 2021 3.321 3.338 3.281 3.321 7,607,007 -0.01(-0.24%)
Apr 20, 2021 3.402 3.434 3.330 3.330 31,925,684 -0.09(-2.59%)
Apr 19, 2021 3.386 3.442 3.370 3.418 36,813,676 -0.31(-8.23%)
Apr 16, 2021 3.644 3.773 3.628 3.725 21,266,458 +0.06(+1.76%)
Apr 15, 2021 3.692 3.725 3.620 3.660 20,662,286 +0.01(+0.22%)
Apr 14, 2021 3.547 3.700 3.543 3.652 28,719,258 +0.06(+1.80%)
Apr 13, 2021 3.531 3.636 3.515 3.588 21,480,998 -0.01(-0.22%)
Apr 12, 2021 3.596 3.612 3.539 3.596 23,047,062 +0.02(+0.68%)
Apr 09, 2021 3.579 3.636 3.535 3.571 23,476,622 -0.04(-1.12%)
Apr 08, 2021 3.612 3.660 3.579 3.612 21,567,320 +0.04(+1.13%)
Apr 07, 2021 3.668 3.692 3.571 3.571 41,339,172 -0.06(-1.56%)
Apr 06, 2021 3.668 3.708 3.612 3.628 30,245,794 -0.02(-0.66%)
Apr 05, 2021 3.676 3.733 3.636 3.652 25,117,708 +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.