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 )

2.720 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 3.189 3.189 3.091 3.091 22,236,032 -0.16(-4.80%)
Aug 28, 2020 3.140 3.255 3.140 3.247 32,687,832 +0.17(+5.60%)
Aug 27, 2020 3.066 3.128 3.046 3.074 19,046,008 +0.07(+2.18%)
Aug 26, 2020 3.124 3.124 2.976 3.009 17,193,088 -0.11(-3.67%)
Aug 25, 2020 3.099 3.132 3.042 3.124 20,460,506 +0.04(+1.33%)
Aug 24, 2020 3.066 3.124 3.050 3.083 20,419,004 +0.07(+2.17%)
Aug 21, 2020 3.017 3.025 2.970 3.017 15,598,113 -0.01(-0.27%)
Aug 20, 2020 2.976 3.058 2.919 3.025 25,030,304 -0.05(-1.60%)
Aug 19, 2020 3.107 3.124 3.058 3.074 24,004,976 -0.03(-1.06%)
Aug 18, 2020 3.140 3.165 3.074 3.107 24,494,402 +0.06(+1.88%)
Aug 17, 2020 3.165 3.177 3.025 3.050 26,522,308 -0.13(-4.12%)
Aug 14, 2020 3.214 3.247 3.165 3.181 24,769,364 -0.06(-1.77%)
Aug 13, 2020 3.255 3.338 3.206 3.238 18,626,608 +0.01(+0.25%)
Aug 12, 2020 3.320 3.320 3.181 3.230 32,198,174 -0.06(-1.75%)
Aug 11, 2020 3.345 3.370 3.288 3.288 18,353,832 -0.01(-0.25%)
Aug 10, 2020 3.329 3.357 3.247 3.296 17,624,934 +0.01(+0.25%)
Aug 07, 2020 3.263 3.386 3.218 3.288 28,774,584 -0.07(-1.96%)
Aug 06, 2020 3.296 3.378 3.279 3.353 22,985,778 +0.00(+0.00%)
Aug 05, 2020 3.378 3.411 3.279 3.353 23,487,372 +0.03(+0.99%)
Aug 04, 2020 3.361 3.427 3.238 3.320 36,554,200 -0.08(-2.33%)
Aug 03, 2020 3.424 3.465 3.350 3.400 28,418,588 -0.06(-1.66%)
Jul 31, 2020 3.613 3.613 3.449 3.457 27,014,048 -0.26(-7.05%)
Jul 30, 2020 3.752 3.776 3.629 3.719 21,250,418 -0.07(-1.94%)
Jul 29, 2020 3.785 3.840 3.760 3.793 22,712,886 +0.06(+1.54%)
Jul 28, 2020 3.686 3.793 3.686 3.735 25,967,360 +0.02(+0.66%)
Jul 27, 2020 3.596 3.731 3.555 3.711 29,473,274 +0.19(+5.35%)
Jul 24, 2020 3.457 3.580 3.412 3.522 15,558,064 +0.00(+0.00%)
Jul 23, 2020 3.572 3.604 3.490 3.522 19,687,300 -0.12(-3.37%)
Jul 22, 2020 3.629 3.670 3.572 3.645 27,488,870 +0.06(+1.60%)
Jul 21, 2020 3.563 3.678 3.555 3.588 32,418,606 +0.14(+4.04%)
Jul 20, 2020 3.367 3.465 3.359 3.449 15,373,432 +0.07(+1.94%)
Jul 17, 2020 3.416 3.449 3.375 3.383 14,646,898 -0.01(-0.24%)
Jul 16, 2020 3.400 3.432 3.375 3.391 13,741,374 -0.02(-0.48%)
Jul 15, 2020 3.490 3.531 3.391 3.408 24,059,624 +0.01(+0.24%)
Jul 14, 2020 3.268 3.400 3.228 3.400 26,096,476 +0.08(+2.47%)
Jul 13, 2020 3.408 3.424 3.309 3.318 19,772,048 -0.07(-2.17%)
Jul 10, 2020 3.293 3.391 3.277 3.391 39,830,436 +0.06(+1.72%)
Jul 09, 2020 3.457 3.490 3.301 3.334 33,247,960 -0.08(-2.40%)
Jul 08, 2020 3.350 3.441 3.342 3.416 23,094,266 +0.13(+3.99%)
Jul 07, 2020 3.424 3.465 3.285 3.285 25,221,010 -0.13(-3.84%)
Jul 06, 2020 3.400 3.473 3.367 3.416 25,987,238 +0.20(+6.38%)
Jul 02, 2020 3.309 3.375 3.203 3.211 21,436,940 -0.01(-0.41%)
Jul 01, 2020 3.151 3.257 3.144 3.225 21,300,576 +0.11(+3.41%)
Jun 30, 2020 3.135 3.159 3.077 3.118 21,836,544 -0.07(-2.31%)
Jun 29, 2020 3.167 3.208 3.094 3.192 24,979,064 +0.11(+3.45%)
Jun 26, 2020 3.151 3.163 3.069 3.085 18,642,142 -0.17(-5.28%)
Jun 25, 2020 3.265 3.290 3.147 3.257 28,446,856 +0.08(+2.58%)
Jun 24, 2020 3.355 3.364 3.167 3.175 26,587,434 -0.25(-7.18%)
Jun 23, 2020 3.421 3.486 3.364 3.421 31,532,762 +0.09(+2.70%)
Jun 22, 2020 3.486 3.486 3.315 3.331 22,592,114 -0.02(-0.73%)
Jun 19, 2020 3.462 3.462 3.339 3.355 57,454,144 -0.03(-0.97%)
Jun 18, 2020 3.380 3.478 3.355 3.388 32,826,572 -0.07(-2.13%)
Jun 17, 2020 3.519 3.560 3.413 3.462 25,270,968 +0.00(+0.00%)
Jun 16, 2020 3.536 3.560 3.364 3.462 33,286,078 +0.09(+2.67%)
Jun 15, 2020 3.290 3.446 3.245 3.372 24,877,326 -0.12(-3.51%)
Jun 12, 2020 3.470 3.560 3.396 3.495 43,078,940 +0.18(+5.43%)
Jun 11, 2020 3.355 3.478 3.253 3.315 32,733,454 -0.30(-8.37%)
Jun 10, 2020 3.871 3.896 3.617 3.617 37,379,048 -0.20(-5.15%)
Jun 09, 2020 3.756 3.912 3.732 3.814 29,717,002 -0.11(-2.92%)
Jun 08, 2020 3.765 3.941 3.707 3.928 24,962,256 +0.25(+6.67%)
Jun 05, 2020 3.806 3.834 3.626 3.683 30,186,856 +0.20(+5.63%)
Jun 04, 2020 3.388 3.540 3.347 3.486 31,376,158 +0.02(+0.71%)
Jun 03, 2020 3.495 3.560 3.429 3.462 32,178,794 +0.21(+6.55%)
Jun 02, 2020 3.110 3.249 3.094 3.249 22,022,274 +0.27(+9.17%)
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.