Skip to main content

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

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 3.851 3.937 3.816 3.851 32,696,340 +0.03(+0.90%)
Aug 30, 2021 3.842 3.864 3.786 3.816 19,920,916 -0.05(-1.33%)
Aug 27, 2021 3.765 3.868 3.748 3.868 20,134,886 +0.11(+2.97%)
Aug 26, 2021 3.825 3.842 3.756 3.756 17,753,636 -0.11(-2.89%)
Aug 25, 2021 3.799 3.877 3.773 3.868 19,541,408 +0.02(+0.45%)
Aug 24, 2021 3.687 3.868 3.687 3.851 31,747,790 +0.21(+5.66%)
Aug 23, 2021 3.644 3.670 3.602 3.644 27,911,618 +0.01(+0.24%)
Aug 20, 2021 3.550 3.636 3.546 3.636 33,933,552 +0.00(+0.00%)
Aug 19, 2021 3.644 3.662 3.541 3.636 49,538,912 -0.02(-0.47%)
Aug 18, 2021 3.730 3.791 3.644 3.653 48,522,160 -0.09(-2.30%)
Aug 17, 2021 3.705 3.808 3.687 3.739 30,417,838 -0.01(-0.23%)
Aug 16, 2021 3.834 3.838 3.739 3.748 20,453,796 -0.09(-2.46%)
Aug 13, 2021 3.799 3.842 3.739 3.842 22,731,490 +0.03(+0.90%)
Aug 12, 2021 3.859 3.877 3.782 3.808 29,232,482 -0.07(-1.77%)
Aug 11, 2021 3.859 3.941 3.816 3.877 25,790,354 +0.01(+0.22%)
Aug 10, 2021 3.859 3.915 3.838 3.868 26,412,342 -0.01(-0.22%)
Aug 09, 2021 3.911 3.954 3.868 3.877 25,473,746 -0.03(-0.88%)
Aug 06, 2021 3.859 3.915 3.789 3.911 30,571,896 +0.06(+1.56%)
Aug 05, 2021 3.928 3.984 3.791 3.851 49,472,780 -0.03(-0.67%)
Aug 04, 2021 3.920 3.980 3.842 3.877 53,307,084 -0.16(-4.04%)
Aug 03, 2021 3.997 4.066 3.902 4.040 43,694,328 -0.01(-0.13%)
Aug 02, 2021 4.114 4.183 4.028 4.045 32,244,162 +0.03(+0.86%)
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%)
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.