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 (%)
Jun 30, 2021 4.313 4.384 4.292 4.313 30,924,642 -0.08(-1.91%)
Jun 29, 2021 4.430 4.451 4.338 4.397 24,764,130 -0.04(-0.95%)
Jun 28, 2021 4.464 4.472 4.363 4.439 32,420,428 -0.02(-0.38%)
Jun 25, 2021 4.615 4.624 4.418 4.455 23,475,142 -0.18(-3.81%)
Jun 24, 2021 4.598 4.640 4.548 4.632 26,476,396 +0.07(+1.47%)
Jun 23, 2021 4.565 4.661 4.523 4.565 29,657,204 +0.00(+0.00%)
Jun 22, 2021 4.556 4.590 4.514 4.565 33,709,636 -0.03(-0.73%)
Jun 21, 2021 4.565 4.607 4.535 4.598 17,266,026 +0.07(+1.48%)
Jun 18, 2021 4.640 4.666 4.506 4.531 28,941,476 -0.12(-2.53%)
Jun 17, 2021 4.741 4.775 4.619 4.649 34,637,648 -0.02(-0.36%)
Jun 16, 2021 4.632 4.767 4.577 4.666 48,258,860 +0.02(+0.36%)
Jun 15, 2021 4.615 4.657 4.556 4.649 22,158,700 +0.03(+0.73%)
Jun 14, 2021 4.615 4.666 4.548 4.615 26,235,632 +0.04(+0.92%)
Jun 11, 2021 4.598 4.624 4.502 4.573 34,946,624 -0.05(-1.09%)
Jun 10, 2021 4.682 4.708 4.607 4.624 28,142,528 +0.02(+0.37%)
Jun 09, 2021 4.657 4.758 4.598 4.607 39,733,196 -0.11(-2.32%)
Jun 08, 2021 4.640 4.767 4.624 4.716 34,587,704 +0.01(+0.18%)
Jun 07, 2021 4.640 4.792 4.590 4.708 36,712,744 +0.04(+0.90%)
Jun 04, 2021 4.590 4.699 4.573 4.666 27,803,664 +0.12(+2.59%)
Jun 03, 2021 4.540 4.607 4.523 4.548 17,494,596 -0.06(-1.21%)
Jun 02, 2021 4.377 4.620 4.362 4.604 48,259,568 +0.21(+4.78%)
Jun 01, 2021 4.343 4.398 4.320 4.394 22,213,318 +0.13(+2.95%)
May 28, 2021 4.209 4.280 4.200 4.268 23,793,910 +0.05(+1.20%)
May 27, 2021 4.158 4.217 4.087 4.217 27,285,652 +0.08(+1.83%)
May 26, 2021 4.041 4.150 4.041 4.142 17,260,534 +0.13(+3.35%)
May 25, 2021 4.066 4.074 3.999 4.007 27,617,928 -0.04(-1.04%)
May 24, 2021 4.066 4.091 4.036 4.049 16,009,595 +0.01(+0.21%)
May 21, 2021 4.049 4.074 3.982 4.041 29,631,212 -0.03(-0.62%)
May 20, 2021 4.032 4.074 4.011 4.066 24,328,972 +0.06(+1.47%)
May 19, 2021 3.974 4.024 3.948 4.007 23,772,442 -0.01(-0.21%)
May 18, 2021 3.982 4.041 3.961 4.016 24,372,242 +0.08(+1.92%)
May 17, 2021 3.890 3.963 3.864 3.940 21,020,160 -0.02(-0.42%)
May 14, 2021 3.957 3.990 3.864 3.957 27,965,684 +0.09(+2.39%)
May 13, 2021 3.814 3.915 3.806 3.864 30,765,300 +0.10(+2.68%)
May 12, 2021 3.848 3.885 3.747 3.764 29,956,760 -0.17(-4.27%)
May 11, 2021 3.890 3.974 3.881 3.932 31,335,950 +0.00(+0.00%)
May 10, 2021 3.848 3.957 3.827 3.932 37,785,972 +0.08(+1.96%)
May 07, 2021 3.806 3.873 3.789 3.856 27,458,762 +0.07(+1.77%)
May 06, 2021 3.722 3.789 3.722 3.789 23,277,374 +0.08(+2.27%)
May 05, 2021 3.680 3.722 3.596 3.705 47,689,176 +0.06(+1.61%)
May 04, 2021 3.696 3.705 3.621 3.646 28,650,762 -0.10(-2.61%)
May 03, 2021 3.744 3.819 3.718 3.744 38,026,728 +0.09(+2.53%)
Apr 30, 2021 3.693 3.718 3.635 3.651 31,699,010 -0.06(-1.58%)
Apr 29, 2021 3.794 3.807 3.685 3.710 20,516,596 -0.11(-2.86%)
Apr 28, 2021 3.651 3.836 3.651 3.819 33,221,948 +0.24(+6.81%)
Apr 27, 2021 3.593 3.660 3.559 3.576 27,095,100 +0.01(+0.24%)
Apr 26, 2021 3.651 3.660 3.551 3.567 27,860,238 +0.01(+0.24%)
Apr 23, 2021 3.551 3.609 3.534 3.559 30,280,956 +0.03(+0.71%)
Apr 22, 2021 3.534 3.555 3.477 3.534 26,090,750 +0.08(+2.18%)
Apr 21, 2021 3.458 3.475 3.416 3.458 7,306,094 -0.01(-0.24%)
Apr 20, 2021 3.542 3.576 3.467 3.467 30,662,790 -0.09(-2.59%)
Apr 19, 2021 3.525 3.584 3.509 3.559 35,357,428 -0.32(-8.23%)
Apr 16, 2021 3.794 3.928 3.777 3.878 20,425,214 +0.07(+1.76%)
Apr 15, 2021 3.844 3.878 3.769 3.811 19,844,942 +0.01(+0.22%)
Apr 14, 2021 3.693 3.853 3.689 3.802 27,583,202 +0.07(+1.80%)
Apr 13, 2021 3.677 3.786 3.660 3.735 20,631,268 -0.01(-0.22%)
Apr 12, 2021 3.744 3.760 3.685 3.744 22,135,382 +0.03(+0.68%)
Apr 09, 2021 3.727 3.786 3.681 3.718 22,547,950 -0.04(-1.12%)
Apr 08, 2021 3.760 3.811 3.727 3.760 20,714,176 +0.04(+1.13%)
Apr 07, 2021 3.819 3.844 3.718 3.718 39,703,904 -0.06(-1.56%)
Apr 06, 2021 3.819 3.861 3.760 3.777 29,049,352 -0.03(-0.66%)
Apr 05, 2021 3.828 3.886 3.786 3.802 24,124,120 +0.03(+0.89%)
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.