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: 3:36 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 (%)
Mar 31, 2020 3.365 3.373 3.189 3.316 18,893,178 -0.06(-1.69%)
Mar 30, 2020 3.348 3.446 3.258 3.373 13,980,716 +0.05(+1.47%)
Mar 27, 2020 3.389 3.495 3.275 3.324 15,683,150 -0.32(-8.74%)
Mar 26, 2020 3.691 3.781 3.467 3.642 30,755,792 +0.07(+2.06%)
Mar 25, 2020 3.291 3.822 3.209 3.569 23,459,534 +0.28(+8.44%)
Mar 24, 2020 3.054 3.307 3.054 3.291 23,828,772 +0.51(+18.53%)
Mar 23, 2020 2.932 2.952 2.687 2.777 38,340,128 -0.30(-9.81%)
Mar 20, 2020 3.479 3.512 3.062 3.079 35,549,992 -0.27(-8.05%)
Mar 19, 2020 3.144 3.438 2.997 3.348 37,372,256 +0.12(+3.80%)
Mar 18, 2020 3.446 3.618 3.095 3.226 33,663,900 -0.65(-16.84%)
Mar 17, 2020 3.626 3.993 3.487 3.879 35,105,864 +0.26(+7.22%)
Mar 16, 2020 3.667 3.961 3.540 3.618 32,076,198 -0.63(-14.81%)
Mar 13, 2020 4.467 4.475 3.765 4.247 38,199,484 +0.61(+16.85%)
Mar 12, 2020 3.634 3.928 3.438 3.634 32,601,898 -0.66(-15.40%)
Mar 11, 2020 4.639 4.671 4.132 4.296 48,607,580 -0.43(-9.15%)
Mar 10, 2020 4.769 4.818 4.565 4.728 27,938,782 +0.25(+5.46%)
Mar 09, 2020 4.581 4.647 4.410 4.483 46,475,460 -0.51(-10.29%)
Mar 06, 2020 5.039 5.157 4.982 4.998 35,084,920 -0.22(-4.23%)
Mar 05, 2020 5.284 5.300 5.120 5.218 49,078,068 -0.23(-4.20%)
Mar 04, 2020 5.431 5.472 5.300 5.447 40,504,020 +0.02(+0.30%)
Mar 03, 2020 5.529 5.643 5.382 5.431 37,457,920 -0.19(-3.43%)
Mar 02, 2020 5.526 5.648 5.436 5.624 30,892,448 +0.09(+1.62%)
Feb 28, 2020 5.411 5.558 5.354 5.534 34,830,568 +0.05(+0.89%)
Feb 27, 2020 5.501 5.669 5.477 5.485 28,548,186 -0.06(-1.03%)
Feb 26, 2020 5.656 5.738 5.469 5.542 30,133,290 -0.07(-1.31%)
Feb 25, 2020 5.730 5.738 5.567 5.616 14,042,287 -0.10(-1.71%)
Feb 24, 2020 5.681 5.754 5.591 5.713 18,573,124 -0.20(-3.31%)
Feb 21, 2020 5.860 5.950 5.836 5.909 15,352,521 -0.06(-0.96%)
Feb 20, 2020 5.999 6.048 5.918 5.966 20,044,712 -0.11(-1.75%)
Feb 19, 2020 6.032 6.130 6.032 6.073 18,259,392 +0.10(+1.64%)
Feb 18, 2020 6.007 6.024 5.909 5.975 23,120,980 -0.18(-2.86%)
Feb 14, 2020 6.216 6.248 6.102 6.151 13,250,216 -0.05(-0.79%)
Feb 13, 2020 6.240 6.281 6.159 6.199 13,636,505 -0.13(-2.06%)
Feb 12, 2020 6.387 6.415 6.269 6.330 34,557,640 -0.09(-1.40%)
Feb 11, 2020 6.534 6.542 6.379 6.419 15,674,308 +0.03(+0.51%)
Feb 10, 2020 6.330 6.460 6.277 6.387 14,641,313 +0.03(+0.51%)
Feb 07, 2020 6.297 6.428 6.232 6.354 16,635,347 +0.02(+0.26%)
Feb 06, 2020 6.525 6.534 6.281 6.338 31,016,706 -0.07(-1.14%)
Feb 05, 2020 6.509 6.534 6.411 6.411 25,849,520 +0.09(+1.42%)
Feb 04, 2020 6.395 6.424 6.289 6.322 13,025,529 +0.01(+0.18%)
Feb 03, 2020 6.294 6.392 6.294 6.310 14,926,986 +0.10(+1.57%)
Jan 31, 2020 6.253 6.269 6.155 6.212 15,232,523 -0.15(-2.30%)
Jan 30, 2020 6.237 6.392 6.196 6.359 19,472,198 +0.02(+0.39%)
Jan 29, 2020 6.457 6.489 6.326 6.335 11,988,875 -0.15(-2.38%)
Jan 28, 2020 6.489 6.538 6.424 6.489 8,819,183 +0.04(+0.63%)
Jan 27, 2020 6.481 6.554 6.432 6.449 13,111,348 -0.20(-2.94%)
Jan 24, 2020 6.668 6.713 6.562 6.644 17,494,484 -0.10(-1.45%)
Jan 23, 2020 6.571 6.790 6.497 6.742 31,061,054 +0.21(+3.24%)
Jan 22, 2020 6.546 6.554 6.473 6.530 25,414,792 +0.08(+1.26%)
Jan 21, 2020 6.652 6.685 6.449 6.449 39,076,164 -0.42(-6.16%)
Jan 17, 2020 6.864 6.913 6.799 6.872 14,981,235 +0.16(+2.43%)
Jan 16, 2020 6.660 6.750 6.636 6.709 20,288,032 +0.10(+1.48%)
Jan 15, 2020 6.717 6.725 6.571 6.611 20,216,616 -0.21(-3.10%)
Jan 14, 2020 6.766 6.823 6.709 6.823 10,372,199 +0.02(+0.36%)
Jan 13, 2020 6.799 6.847 6.774 6.799 13,557,588 -0.02(-0.24%)
Jan 10, 2020 6.994 7.027 6.790 6.815 15,000,763 -0.15(-2.22%)
Jan 09, 2020 6.970 6.986 6.888 6.970 19,147,738 -0.12(-1.72%)
Jan 08, 2020 7.141 7.238 7.051 7.092 20,711,250 -0.11(-1.58%)
Jan 07, 2020 7.206 7.246 7.141 7.206 13,220,089 -0.13(-1.78%)
Jan 06, 2020 7.320 7.426 7.271 7.336 14,938,473 -0.20(-2.59%)
Jan 03, 2020 7.466 7.584 7.434 7.531 23,076,492 +0.02(+0.27%)
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.