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 )

2.725 +0.075 (+2.83%)
Streaming Delayed Price Updated: 12:48 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 (%)
Dec 31, 2020 4.392 4.392 4.392 14,788,619 -0.01(-0.19%)
Dec 30, 2020 4.400 4.459 4.384 4.400 14,788,619 +0.00(+0.00%)
Dec 29, 2020 4.442 4.442 4.367 4.400 15,320,622 +0.03(+0.73%)
Dec 28, 2020 4.426 4.426 4.319 4.369 19,644,112 -0.02(-0.56%)
Dec 24, 2020 4.377 4.418 4.323 4.393 6,778,536 +0.01(+0.19%)
Dec 23, 2020 4.336 4.410 4.328 4.385 19,382,308 +0.08(+1.91%)
Dec 22, 2020 4.303 4.344 4.262 4.303 18,470,254 +0.06(+1.36%)
Dec 21, 2020 4.295 4.323 4.237 4.245 35,526,280 -0.15(-3.37%)
Dec 18, 2020 4.410 4.459 4.369 4.393 22,328,486 +0.00(+0.00%)
Dec 17, 2020 4.467 4.492 4.360 4.393 32,891,526 -0.04(-0.93%)
Dec 16, 2020 4.303 4.435 4.237 4.435 24,588,798 +0.10(+2.28%)
Dec 15, 2020 4.319 4.369 4.295 4.336 23,093,272 +0.04(+0.96%)
Dec 14, 2020 4.360 4.393 4.262 4.295 25,945,974 -0.07(-1.51%)
Dec 11, 2020 4.336 4.385 4.286 4.360 22,216,542 -0.04(-0.93%)
Dec 10, 2020 4.245 4.418 4.229 4.402 31,707,270 +0.27(+6.57%)
Dec 09, 2020 4.155 4.204 4.081 4.130 23,844,160 -0.01(-0.20%)
Dec 08, 2020 4.229 4.278 4.105 4.138 24,292,248 -0.06(-1.37%)
Dec 07, 2020 4.270 4.311 4.134 4.196 37,975,924 +0.01(+0.20%)
Dec 04, 2020 4.105 4.188 4.073 4.188 37,884,756 +0.04(+0.99%)
Dec 03, 2020 4.204 4.302 4.093 4.147 41,770,888 +0.07(+1.61%)
Dec 02, 2020 4.023 4.114 4.007 4.081 31,947,456 +0.04(+1.09%)
Dec 01, 2020 3.905 4.127 3.905 4.037 38,484,008 +0.30(+8.15%)
Nov 30, 2020 3.798 3.864 3.708 3.732 32,999,286 -0.08(-2.16%)
Nov 27, 2020 3.872 3.913 3.815 3.815 21,942,360 -0.13(-3.33%)
Nov 25, 2020 3.889 3.963 3.873 3.946 33,873,136 -0.02(-0.42%)
Nov 24, 2020 3.905 3.995 3.880 3.963 42,872,888 +0.21(+5.47%)
Nov 23, 2020 3.790 3.798 3.693 3.757 28,574,806 +0.02(+0.66%)
Nov 20, 2020 3.790 3.823 3.700 3.732 23,763,024 -0.12(-2.99%)
Nov 19, 2020 3.823 3.880 3.790 3.848 31,270,538 +0.03(+0.86%)
Nov 18, 2020 3.872 3.913 3.790 3.815 37,139,960 -0.11(-2.73%)
Nov 17, 2020 3.782 3.938 3.765 3.921 41,585,108 +0.07(+1.92%)
Nov 16, 2020 3.806 3.848 3.732 3.848 49,791,524 +0.21(+5.88%)
Nov 13, 2020 3.519 3.650 3.510 3.634 39,826,784 +0.12(+3.51%)
Nov 12, 2020 3.642 3.658 3.486 3.510 39,412,048 -0.19(-5.11%)
Nov 11, 2020 3.658 3.749 3.658 3.700 46,034,728 -0.02(-0.66%)
Nov 10, 2020 3.617 3.741 3.584 3.724 51,360,420 +0.21(+6.09%)
Nov 09, 2020 3.478 3.519 3.379 3.510 48,329,928 +0.31(+9.77%)
Nov 06, 2020 3.108 3.206 3.067 3.198 29,754,626 +0.09(+2.91%)
Nov 05, 2020 3.058 3.116 3.025 3.108 30,659,398 +0.12(+3.85%)
Nov 04, 2020 2.919 3.017 2.910 2.993 56,316,356 +0.02(+0.65%)
Nov 03, 2020 2.965 3.022 2.932 2.973 40,538,180 +0.07(+2.55%)
Nov 02, 2020 2.940 2.973 2.891 2.899 12,484,675 +0.02(+0.86%)
Oct 30, 2020 2.899 2.924 2.825 2.875 34,974,288 -0.08(-2.78%)
Oct 29, 2020 2.899 2.965 2.821 2.957 43,275,632 +0.00(+0.00%)
Oct 28, 2020 3.072 3.105 2.957 2.957 28,491,914 -0.25(-7.69%)
Oct 27, 2020 3.326 3.335 3.187 3.203 33,791,036 -0.11(-3.47%)
Oct 26, 2020 3.285 3.351 3.252 3.318 26,194,784 +0.03(+1.00%)
Oct 23, 2020 3.376 3.425 3.261 3.285 31,627,936 -0.05(-1.48%)
Oct 22, 2020 3.203 3.343 3.195 3.335 42,034,400 +0.16(+5.18%)
Oct 21, 2020 3.096 3.228 3.088 3.170 49,379,588 +0.02(+0.52%)
Oct 20, 2020 3.105 3.178 3.096 3.154 32,800,198 +0.13(+4.35%)
Oct 19, 2020 2.981 3.080 2.949 3.022 25,245,184 +0.07(+2.51%)
Oct 16, 2020 2.998 2.998 2.940 2.949 22,329,764 -0.05(-1.64%)
Oct 15, 2020 2.990 3.072 2.981 2.998 21,972,938 -0.05(-1.62%)
Oct 14, 2020 3.063 3.088 3.039 3.047 20,542,506 +0.00(+0.00%)
Oct 13, 2020 3.047 3.088 2.998 3.047 29,191,644 -0.04(-1.33%)
Oct 12, 2020 3.063 3.121 3.039 3.088 11,682,827 +0.01(+0.27%)
Oct 09, 2020 3.006 3.129 2.965 3.080 36,112,592 +0.06(+1.90%)
Oct 08, 2020 2.858 3.031 2.842 3.022 29,883,678 +0.20(+6.98%)
Oct 07, 2020 2.924 2.932 2.825 2.825 36,715,400 -0.08(-2.82%)
Oct 06, 2020 2.949 3.031 2.866 2.907 24,589,250 -0.02(-0.84%)
Oct 05, 2020 2.825 2.940 2.801 2.932 23,790,406 +0.11(+3.78%)
Oct 02, 2020 2.801 2.955 2.801 2.825 29,877,202 +0.00(+0.10%)
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.