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 )

2.610 -0.040 (-1.51%)
Streaming Delayed Price Updated: 1:29 PM EDT, Apr 18, 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 (%)
Feb 26, 2021 3.607 3.632 3.440 3.465 45,784,916 -0.11(-3.04%)
Feb 25, 2021 3.716 3.733 3.549 3.574 38,273,368 -0.17(-4.47%)
Feb 24, 2021 3.691 3.749 3.649 3.741 38,109,188 -0.02(-0.45%)
Feb 23, 2021 3.649 3.775 3.607 3.758 42,850,520 +0.23(+6.40%)
Feb 22, 2021 3.582 3.657 3.532 3.532 75,349,120 -0.30(-7.86%)
Feb 19, 2021 3.883 3.959 3.821 3.833 31,613,940 -0.03(-0.87%)
Feb 18, 2021 3.892 3.946 3.804 3.867 37,804,900 -0.06(-1.41%)
Feb 17, 2021 3.947 3.947 3.855 3.922 25,774,236 -0.03(-0.64%)
Feb 16, 2021 3.997 4.006 3.863 3.947 21,195,832 +0.03(+0.64%)
Feb 12, 2021 3.905 3.997 3.897 3.922 23,852,268 -0.03(-0.85%)
Feb 11, 2021 3.980 4.006 3.888 3.955 24,659,158 +0.02(+0.42%)
Feb 10, 2021 3.939 3.962 3.872 3.939 21,365,716 -0.05(-1.26%)
Feb 09, 2021 3.863 4.022 3.847 3.989 24,249,260 +0.01(+0.21%)
Feb 08, 2021 3.980 4.056 3.934 3.980 17,904,682 -0.07(-1.65%)
Feb 05, 2021 4.064 4.072 4.007 4.047 27,037,648 +0.04(+1.04%)
Feb 04, 2021 4.031 4.072 3.972 4.006 39,725,548 +0.08(+2.13%)
Feb 03, 2021 3.989 4.022 3.905 3.922 26,747,056 +0.01(+0.21%)
Feb 02, 2021 3.972 3.989 3.863 3.914 31,033,144 +0.06(+1.59%)
Feb 01, 2021 3.894 3.927 3.827 3.852 27,049,772 +0.06(+1.54%)
Jan 29, 2021 3.844 3.877 3.760 3.794 31,776,824 -0.12(-2.99%)
Jan 28, 2021 3.927 3.986 3.894 3.911 33,003,536 +0.08(+1.96%)
Jan 27, 2021 3.827 3.927 3.735 3.835 33,827,384 +0.02(+0.44%)
Jan 26, 2021 3.936 3.948 3.810 3.819 30,710,430 +0.07(+1.78%)
Jan 25, 2021 3.819 3.819 3.718 3.752 17,734,444 -0.08(-2.18%)
Jan 22, 2021 3.902 3.916 3.802 3.835 42,451,596 -0.16(-3.97%)
Jan 21, 2021 4.069 4.069 3.936 3.994 27,129,200 -0.13(-3.04%)
Jan 20, 2021 4.136 4.161 4.061 4.119 21,054,208 -0.02(-0.40%)
Jan 19, 2021 4.253 4.262 4.103 4.136 32,613,482 -0.08(-1.79%)
Jan 15, 2021 4.295 4.337 4.211 4.211 43,692,864 -0.23(-5.08%)
Jan 14, 2021 4.262 4.483 4.253 4.437 57,782,964 +0.20(+4.73%)
Jan 13, 2021 4.253 4.278 4.136 4.236 50,902,620 -0.01(-0.20%)
Jan 12, 2021 4.119 4.295 4.103 4.245 53,157,512 +0.10(+2.42%)
Jan 11, 2021 4.128 4.161 4.078 4.145 27,286,568 -0.13(-2.94%)
Jan 08, 2021 4.353 4.383 4.186 4.270 34,276,596 -0.06(-1.35%)
Jan 07, 2021 4.345 4.379 4.253 4.328 22,389,470 +0.05(+1.17%)
Jan 06, 2021 4.195 4.379 4.170 4.278 34,698,732 +0.10(+2.40%)
Jan 05, 2021 4.078 4.203 4.053 4.178 28,530,382 -0.04(-0.92%)
Jan 04, 2021 4.409 4.417 4.167 4.217 41,982,112 -0.18(-3.99%)
Dec 31, 2020 4.392 4.392 4.392 14,788,087 -0.01(-0.19%)
Dec 30, 2020 4.401 4.459 4.384 4.401 14,788,087 +0.00(+0.00%)
Dec 29, 2020 4.442 4.442 4.367 4.401 15,320,070 +0.03(+0.73%)
Dec 28, 2020 4.426 4.426 4.319 4.369 19,643,406 -0.02(-0.56%)
Dec 24, 2020 4.377 4.418 4.324 4.394 6,778,292 +0.01(+0.19%)
Dec 23, 2020 4.336 4.410 4.328 4.385 19,381,610 +0.08(+1.91%)
Dec 22, 2020 4.303 4.344 4.262 4.303 18,469,590 +0.06(+1.36%)
Dec 21, 2020 4.295 4.324 4.237 4.245 35,525,000 -0.15(-3.37%)
Dec 18, 2020 4.410 4.459 4.369 4.394 22,327,682 +0.00(+0.00%)
Dec 17, 2020 4.468 4.492 4.361 4.394 32,890,342 -0.04(-0.93%)
Dec 16, 2020 4.303 4.435 4.237 4.435 24,587,912 +0.10(+2.28%)
Dec 15, 2020 4.319 4.369 4.295 4.336 23,092,442 +0.04(+0.96%)
Dec 14, 2020 4.361 4.394 4.262 4.295 25,945,038 -0.07(-1.51%)
Dec 11, 2020 4.336 4.385 4.287 4.361 22,215,742 -0.04(-0.93%)
Dec 10, 2020 4.245 4.418 4.229 4.402 31,706,128 +0.27(+6.57%)
Dec 09, 2020 4.155 4.204 4.081 4.130 23,843,300 -0.01(-0.20%)
Dec 08, 2020 4.229 4.278 4.106 4.138 24,291,374 -0.06(-1.37%)
Dec 07, 2020 4.270 4.311 4.134 4.196 37,974,556 +0.01(+0.20%)
Dec 04, 2020 4.106 4.188 4.073 4.188 37,883,392 +0.04(+0.99%)
Dec 03, 2020 4.204 4.302 4.093 4.147 41,769,384 +0.07(+1.61%)
Dec 02, 2020 4.023 4.114 4.007 4.081 31,946,306 +0.04(+1.09%)
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.