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 )

2.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 29, 2021 3.006 3.031 2.898 2.898 48,931,836 -0.12(-4.11%)
Oct 28, 2021 3.023 3.056 2.965 3.023 48,152,004 -0.02(-0.82%)
Oct 27, 2021 3.097 3.138 3.039 3.047 41,467,864 +0.03(+1.10%)
Oct 26, 2021 3.031 3.014 45,985,836 -0.08(-2.67%)
Oct 25, 2021 3.056 3.122 3.039 3.097 39,715,132 +0.12(+3.89%)
Oct 22, 2021 3.039 3.047 2.849 2.981 100,636,776 -0.12(-4.00%)
Oct 21, 2021 3.180 3.213 3.047 3.105 59,100,028 -0.12(-3.60%)
Oct 20, 2021 3.138 3.254 3.138 3.221 50,587,264 +0.11(+3.46%)
Oct 19, 2021 3.196 3.246 3.101 3.114 35,091,072 -0.13(-4.08%)
Oct 18, 2021 3.196 3.279 3.155 3.246 45,098,140 +0.01(+0.26%)
Oct 15, 2021 3.072 3.254 3.066 3.238 51,164,472 +0.19(+6.25%)
Oct 14, 2021 3.080 3.089 3.031 3.047 26,128,770 -0.03(-1.08%)
Oct 13, 2021 3.072 3.089 2.998 3.080 31,970,922 +0.02(+0.54%)
Oct 12, 2021 3.130 3.130 3.035 3.064 15,798,132 -0.02(-0.54%)
Oct 11, 2021 3.155 3.172 3.076 3.080 26,267,392 -0.07(-2.36%)
Oct 08, 2021 3.172 3.238 3.130 3.155 57,523,076 +0.01(+0.26%)
Oct 07, 2021 3.230 3.230 3.138 3.147 37,584,336 -0.08(-2.56%)
Oct 06, 2021 3.138 3.242 3.105 3.230 44,781,208 +0.03(+1.04%)
Oct 05, 2021 3.172 3.246 3.138 3.196 31,635,016 +0.02(+0.52%)
Oct 04, 2021 3.180 3.250 3.130 3.180 34,287,744 -0.12(-3.66%)
Oct 01, 2021 3.210 3.326 3.193 3.301 45,534,968 +0.13(+4.18%)
Sep 30, 2021 3.185 3.210 3.135 3.168 42,268,588 -0.01(-0.26%)
Sep 29, 2021 3.135 3.214 3.106 3.177 60,149,412 +0.08(+2.67%)
Sep 28, 2021 3.251 3.284 3.102 3.094 62,551,308 -0.12(-3.61%)
Sep 27, 2021 3.127 3.259 3.102 3.210 77,119,664 +0.07(+2.11%)
Sep 24, 2021 3.185 3.201 3.119 3.144 30,041,182 -0.09(-2.81%)
Sep 23, 2021 3.135 3.259 3.135 3.235 38,223,232 +0.12(+3.71%)
Sep 22, 2021 3.102 3.160 3.086 3.119 40,171,320 +0.05(+1.62%)
Sep 21, 2021 3.003 3.110 2.995 3.069 49,365,256 +0.08(+2.77%)
Sep 20, 2021 3.086 3.086 2.953 2.986 43,101,540 -0.15(-4.75%)
Sep 17, 2021 3.218 3.226 3.119 3.135 43,830,104 -0.12(-3.81%)
Sep 16, 2021 3.292 3.292 3.222 3.259 30,792,902 -0.06(-1.75%)
Sep 15, 2021 3.326 3.350 3.301 3.317 23,464,758 -0.04(-1.23%)
Sep 14, 2021 3.392 3.417 3.326 3.359 38,608,824 -0.04(-1.22%)
Sep 13, 2021 3.367 3.433 3.338 3.400 32,451,152 +0.09(+2.75%)
Sep 10, 2021 3.383 3.408 3.292 3.309 50,292,484 -0.02(-0.50%)
Sep 09, 2021 3.301 3.392 3.226 3.326 71,296,200 +0.05(+1.52%)
Sep 08, 2021 3.474 3.499 3.276 3.276 50,069,404 -0.26(-7.48%)
Sep 07, 2021 3.541 3.607 3.499 3.541 17,234,780 +0.01(+0.23%)
Sep 03, 2021 3.565 3.582 3.503 3.532 38,009,680 -0.04(-1.16%)
Sep 02, 2021 3.632 3.673 3.549 3.574 33,897,520 -0.13(-3.49%)
Sep 01, 2021 3.719 3.777 3.678 3.703 20,991,096 +0.00(+0.00%)
Aug 31, 2021 3.703 3.785 3.670 3.703 34,002,980 +0.03(+0.90%)
Aug 30, 2021 3.695 3.715 3.641 3.670 20,717,014 -0.05(-1.33%)
Aug 27, 2021 3.620 3.719 3.604 3.719 20,939,534 +0.11(+2.97%)
Aug 26, 2021 3.678 3.695 3.612 3.612 18,463,124 -0.11(-2.89%)
Aug 25, 2021 3.653 3.728 3.628 3.719 20,322,340 +0.02(+0.45%)
Aug 24, 2021 3.546 3.719 3.546 3.703 33,016,524 +0.20(+5.66%)
Aug 23, 2021 3.504 3.529 3.463 3.504 29,027,048 +0.01(+0.24%)
Aug 20, 2021 3.414 3.496 3.409 3.496 35,289,636 +0.00(+0.00%)
Aug 19, 2021 3.504 3.521 3.405 3.496 51,518,632 -0.02(-0.47%)
Aug 18, 2021 3.587 3.645 3.504 3.513 50,461,248 -0.08(-2.30%)
Aug 17, 2021 3.562 3.661 3.546 3.595 31,633,424 -0.01(-0.23%)
Aug 16, 2021 3.686 3.690 3.595 3.604 21,271,188 -0.09(-2.46%)
Aug 13, 2021 3.653 3.695 3.595 3.695 23,639,906 +0.03(+0.90%)
Aug 12, 2021 3.711 3.728 3.637 3.661 30,400,696 -0.07(-1.77%)
Aug 11, 2021 3.711 3.790 3.670 3.728 26,821,012 +0.01(+0.22%)
Aug 10, 2021 3.711 3.765 3.690 3.719 27,467,856 -0.01(-0.22%)
Aug 09, 2021 3.761 3.802 3.719 3.728 26,491,752 -0.03(-0.88%)
Aug 06, 2021 3.711 3.765 3.643 3.761 31,793,638 +0.06(+1.56%)
Aug 05, 2021 3.777 3.831 3.645 3.703 51,449,856 -0.02(-0.67%)
Aug 04, 2021 3.769 3.827 3.695 3.728 55,437,392 -0.16(-4.04%)
Aug 03, 2021 3.843 3.909 3.752 3.885 45,440,480 -0.00(-0.13%)
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.