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 )

2.625 -0.025 (-0.94%)
Streaming Delayed Price Updated: 3:09 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 (%)
Apr 30, 2021 3.688 3.713 3.629 3.646 31,743,354 -0.06(-1.58%)
Apr 29, 2021 3.789 3.801 3.680 3.705 20,545,296 -0.11(-2.86%)
Apr 28, 2021 3.646 3.831 3.646 3.814 33,268,420 +0.24(+6.81%)
Apr 27, 2021 3.588 3.655 3.554 3.571 27,133,002 +0.01(+0.24%)
Apr 26, 2021 3.646 3.655 3.546 3.562 27,899,210 +0.01(+0.24%)
Apr 23, 2021 3.546 3.604 3.529 3.554 30,323,314 +0.03(+0.71%)
Apr 22, 2021 3.529 3.550 3.472 3.529 26,127,248 +0.08(+2.18%)
Apr 21, 2021 3.453 3.470 3.412 3.453 7,316,314 -0.01(-0.24%)
Apr 20, 2021 3.537 3.571 3.462 3.462 30,705,684 -0.09(-2.59%)
Apr 19, 2021 3.521 3.579 3.504 3.554 35,406,888 -0.32(-8.23%)
Apr 16, 2021 3.789 3.923 3.772 3.873 20,453,786 +0.07(+1.76%)
Apr 15, 2021 3.839 3.873 3.764 3.805 19,872,702 +0.01(+0.22%)
Apr 14, 2021 3.688 3.847 3.684 3.797 27,621,788 +0.07(+1.80%)
Apr 13, 2021 3.671 3.780 3.655 3.730 20,660,128 -0.01(-0.22%)
Apr 12, 2021 3.738 3.755 3.680 3.738 22,166,346 +0.03(+0.68%)
Apr 09, 2021 3.722 3.780 3.676 3.713 22,579,490 -0.04(-1.12%)
Apr 08, 2021 3.755 3.805 3.722 3.755 20,743,152 +0.04(+1.13%)
Apr 07, 2021 3.814 3.839 3.713 3.713 39,759,444 -0.06(-1.56%)
Apr 06, 2021 3.814 3.856 3.755 3.772 29,089,988 -0.03(-0.66%)
Apr 05, 2021 3.822 3.881 3.780 3.797 24,157,866 +0.03(+0.89%)
Apr 01, 2021 3.898 3.915 3.755 3.764 30,704,122 -0.17(-4.40%)
Mar 31, 2021 3.912 3.974 3.870 3.937 26,294,040 -0.02(-0.42%)
Mar 30, 2021 3.870 3.979 3.857 3.953 29,345,730 +0.08(+2.16%)
Mar 29, 2021 3.845 3.912 3.790 3.870 31,718,864 -0.03(-0.64%)
Mar 26, 2021 3.928 3.945 3.828 3.895 29,107,936 -0.02(-0.43%)
Mar 25, 2021 3.828 3.920 3.803 3.912 39,074,116 +0.04(+1.08%)
Mar 24, 2021 3.953 4.004 3.853 3.870 35,490,016 -0.09(-2.33%)
Mar 23, 2021 3.987 4.087 3.962 3.962 43,494,892 -0.06(-1.46%)
Mar 22, 2021 3.953 4.046 3.912 4.020 45,704,280 +0.03(+0.84%)
Mar 19, 2021 3.987 4.071 3.932 3.987 58,447,732 +0.04(+1.06%)
Mar 18, 2021 3.953 4.046 3.886 3.945 50,976,396 +0.07(+1.73%)
Mar 17, 2021 3.669 3.903 3.669 3.878 33,517,376 +0.17(+4.51%)
Mar 16, 2021 3.752 3.778 3.669 3.711 31,058,072 -0.03(-0.89%)
Mar 15, 2021 3.711 3.800 3.685 3.744 21,970,330 -0.01(-0.22%)
Mar 12, 2021 3.736 3.778 3.713 3.752 25,893,820 -0.05(-1.32%)
Mar 11, 2021 3.761 3.828 3.669 3.803 60,192,656 +0.14(+3.89%)
Mar 10, 2021 3.568 3.711 3.535 3.660 69,077,688 +0.12(+3.31%)
Mar 09, 2021 3.493 3.602 3.442 3.543 37,210,404 +0.08(+2.42%)
Mar 08, 2021 3.685 3.744 3.459 3.459 46,527,644 -0.23(-6.14%)
Mar 05, 2021 3.727 3.727 3.618 3.685 48,811,824 +0.15(+4.27%)
Mar 04, 2021 3.593 3.677 3.509 3.535 58,752,856 +0.12(+3.43%)
Mar 03, 2021 3.350 3.484 3.250 3.417 62,468,924 +0.02(+0.49%)
Mar 02, 2021 3.300 3.468 3.258 3.401 53,789,144 +0.08(+2.35%)
Mar 01, 2021 3.431 3.515 3.314 3.322 43,788,308 -0.14(-4.11%)
Feb 26, 2021 3.607 3.632 3.440 3.465 45,786,576 -0.11(-3.04%)
Feb 25, 2021 3.716 3.733 3.548 3.574 38,274,756 -0.17(-4.47%)
Feb 24, 2021 3.691 3.749 3.649 3.741 38,110,572 -0.02(-0.45%)
Feb 23, 2021 3.649 3.774 3.607 3.758 42,852,072 +0.23(+6.40%)
Feb 22, 2021 3.582 3.657 3.532 3.532 75,351,856 -0.30(-7.86%)
Feb 19, 2021 3.883 3.958 3.820 3.833 31,615,086 -0.03(-0.87%)
Feb 18, 2021 3.892 3.946 3.804 3.866 37,806,272 -0.06(-1.41%)
Feb 17, 2021 3.947 3.947 3.855 3.922 25,775,164 -0.03(-0.64%)
Feb 16, 2021 3.997 4.005 3.863 3.947 21,196,594 +0.03(+0.64%)
Feb 12, 2021 3.905 3.997 3.897 3.922 23,853,126 -0.03(-0.85%)
Feb 11, 2021 3.980 4.005 3.888 3.955 24,660,046 +0.02(+0.42%)
Feb 10, 2021 3.938 3.962 3.872 3.938 21,366,486 -0.05(-1.26%)
Feb 09, 2021 3.863 4.022 3.846 3.989 24,250,134 +0.01(+0.21%)
Feb 08, 2021 3.980 4.056 3.934 3.980 17,905,326 -0.07(-1.65%)
Feb 05, 2021 4.064 4.072 4.007 4.047 27,038,622 +0.04(+1.04%)
Feb 04, 2021 4.030 4.072 3.972 4.005 39,726,980 +0.08(+2.13%)
Feb 03, 2021 3.989 4.022 3.905 3.922 26,748,020 +0.01(+0.21%)
Feb 02, 2021 3.972 3.989 3.863 3.913 31,034,262 +0.06(+1.60%)
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.