Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.915 +0.005 (+0.17%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.123 4.191 3.977 4.011 32,995,102 -0.14(-3.31%)
Jul 29, 2021 4.191 4.208 4.105 4.148 19,058,652 +0.00(+0.00%)
Jul 28, 2021 4.062 4.183 4.062 4.148 31,673,232 +0.14(+3.43%)
Jul 27, 2021 3.959 4.028 3.929 4.011 23,990,990 +0.03(+0.65%)
Jul 26, 2021 3.934 4.011 3.925 3.985 20,763,470 +0.06(+1.53%)
Jul 23, 2021 3.977 4.002 3.882 3.925 22,247,366 -0.01(-0.22%)
Jul 22, 2021 3.985 3.991 3.925 3.934 25,959,922 -0.05(-1.29%)
Jul 21, 2021 3.951 4.020 3.938 3.985 28,620,524 +0.03(+0.87%)
Jul 20, 2021 3.865 3.985 3.839 3.951 31,844,370 +0.05(+1.32%)
Jul 19, 2021 3.985 3.994 3.874 3.899 32,443,462 -0.16(-4.02%)
Jul 16, 2021 4.157 4.174 4.054 4.062 29,515,992 -0.08(-1.87%)
Jul 15, 2021 4.200 4.243 4.088 4.140 28,520,986 -0.08(-1.83%)
Jul 14, 2021 4.320 4.355 4.183 4.217 39,760,568 +0.08(+1.87%)
Jul 13, 2021 4.105 4.183 4.080 4.140 26,213,786 +0.00(+0.00%)
Jul 12, 2021 4.037 4.166 4.020 4.140 27,028,870 +0.11(+2.77%)
Jul 09, 2021 4.037 4.071 4.002 4.028 13,083,322 +0.05(+1.30%)
Jul 08, 2021 3.968 4.028 3.908 3.977 37,468,204 -0.05(-1.28%)
Jul 07, 2021 4.054 4.084 3.968 4.028 27,540,774 +0.01(+0.21%)
Jul 06, 2021 4.114 4.153 4.020 4.020 25,273,008 -0.27(-6.40%)
Jul 02, 2021 4.286 4.303 4.183 4.294 28,329,866 +0.09(+2.17%)
Jul 01, 2021 4.329 4.346 4.170 4.203 30,162,768 -0.11(-2.53%)
Jun 30, 2021 4.312 4.384 4.291 4.312 30,925,758 -0.08(-1.91%)
Jun 29, 2021 4.430 4.451 4.338 4.396 24,765,024 -0.04(-0.95%)
Jun 28, 2021 4.464 4.472 4.363 4.439 32,421,598 -0.02(-0.38%)
Jun 25, 2021 4.615 4.623 4.418 4.455 23,475,990 -0.18(-3.81%)
Jun 24, 2021 4.598 4.640 4.548 4.632 26,477,352 +0.07(+1.47%)
Jun 23, 2021 4.565 4.661 4.523 4.565 29,658,274 +0.00(+0.00%)
Jun 22, 2021 4.556 4.590 4.514 4.565 33,710,852 -0.03(-0.73%)
Jun 21, 2021 4.565 4.607 4.535 4.598 17,266,650 +0.07(+1.48%)
Jun 18, 2021 4.640 4.665 4.506 4.531 28,942,520 -0.12(-2.53%)
Jun 17, 2021 4.741 4.775 4.619 4.649 34,638,900 -0.02(-0.36%)
Jun 16, 2021 4.632 4.766 4.577 4.665 48,260,600 +0.02(+0.36%)
Jun 15, 2021 4.615 4.657 4.556 4.649 22,159,500 +0.03(+0.73%)
Jun 14, 2021 4.615 4.665 4.548 4.615 26,236,578 +0.04(+0.92%)
Jun 11, 2021 4.598 4.623 4.502 4.573 34,947,884 -0.05(-1.09%)
Jun 10, 2021 4.682 4.708 4.607 4.623 28,143,544 +0.02(+0.36%)
Jun 09, 2021 4.657 4.758 4.598 4.607 39,734,628 -0.11(-2.32%)
Jun 08, 2021 4.640 4.766 4.623 4.716 34,588,952 +0.01(+0.18%)
Jun 07, 2021 4.640 4.792 4.590 4.708 36,714,068 +0.04(+0.90%)
Jun 04, 2021 4.590 4.699 4.573 4.665 27,804,668 +0.12(+2.59%)
Jun 03, 2021 4.539 4.606 4.523 4.548 17,495,226 -0.06(-1.21%)
Jun 02, 2021 4.377 4.620 4.362 4.603 48,261,312 +0.21(+4.78%)
Jun 01, 2021 4.343 4.398 4.320 4.393 22,214,122 +0.13(+2.95%)
May 28, 2021 4.209 4.280 4.200 4.267 23,794,770 +0.05(+1.20%)
May 27, 2021 4.158 4.217 4.087 4.217 27,286,638 +0.08(+1.83%)
May 26, 2021 4.041 4.150 4.041 4.141 17,261,158 +0.13(+3.35%)
May 25, 2021 4.066 4.074 3.999 4.007 27,618,926 -0.04(-1.04%)
May 24, 2021 4.066 4.091 4.036 4.049 16,010,174 +0.01(+0.21%)
May 21, 2021 4.049 4.074 3.982 4.041 29,632,282 -0.03(-0.62%)
May 20, 2021 4.032 4.074 4.011 4.066 24,329,850 +0.06(+1.47%)
May 19, 2021 3.973 4.024 3.948 4.007 23,773,300 -0.01(-0.21%)
May 18, 2021 3.982 4.041 3.961 4.015 24,373,122 +0.08(+1.92%)
May 17, 2021 3.889 3.963 3.864 3.940 21,020,920 -0.02(-0.42%)
May 14, 2021 3.957 3.990 3.864 3.957 27,966,694 +0.09(+2.39%)
May 13, 2021 3.814 3.915 3.805 3.864 30,766,410 +0.10(+2.68%)
May 12, 2021 3.847 3.885 3.747 3.763 29,957,842 -0.17(-4.27%)
May 11, 2021 3.889 3.973 3.881 3.931 31,337,082 +0.00(+0.00%)
May 10, 2021 3.847 3.957 3.826 3.931 37,787,340 +0.08(+1.96%)
May 07, 2021 3.805 3.873 3.789 3.856 27,459,752 +0.07(+1.77%)
May 06, 2021 3.721 3.789 3.721 3.789 23,278,216 +0.08(+2.27%)
May 05, 2021 3.679 3.721 3.595 3.705 47,690,896 +0.06(+1.61%)
May 04, 2021 3.696 3.705 3.621 3.646 28,651,798 -0.10(-2.61%)
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.