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 )

2.475 +0.045 (+1.85%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 6, 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 (%)
Jan 29, 2021 3.833 3.866 3.750 3.783 31,866,960 -0.12(-2.99%)
Jan 28, 2021 3.916 3.975 3.883 3.900 33,097,150 +0.07(+1.96%)
Jan 27, 2021 3.816 3.916 3.725 3.825 33,923,336 +0.02(+0.44%)
Jan 26, 2021 3.925 3.937 3.800 3.808 30,797,540 +0.07(+1.78%)
Jan 25, 2021 3.808 3.808 3.708 3.741 17,784,746 -0.08(-2.18%)
Jan 22, 2021 3.891 3.905 3.791 3.825 42,572,008 -0.16(-3.97%)
Jan 21, 2021 4.058 4.058 3.925 3.983 27,206,152 -0.12(-3.04%)
Jan 20, 2021 4.125 4.149 4.050 4.108 21,113,928 -0.02(-0.40%)
Jan 19, 2021 4.241 4.249 4.091 4.125 32,705,990 -0.07(-1.79%)
Jan 15, 2021 4.283 4.324 4.199 4.199 43,816,800 -0.22(-5.08%)
Jan 14, 2021 4.249 4.470 4.241 4.424 57,946,864 +0.20(+4.73%)
Jan 13, 2021 4.241 4.266 4.125 4.224 51,047,004 -0.01(-0.20%)
Jan 12, 2021 4.108 4.283 4.091 4.233 53,308,292 +0.10(+2.42%)
Jan 11, 2021 4.116 4.149 4.066 4.133 27,363,966 -0.12(-2.94%)
Jan 08, 2021 4.341 4.370 4.175 4.258 34,373,820 -0.06(-1.35%)
Jan 07, 2021 4.333 4.366 4.241 4.316 22,452,976 +0.05(+1.17%)
Jan 06, 2021 4.183 4.366 4.158 4.266 34,797,152 +0.10(+2.40%)
Jan 05, 2021 4.066 4.191 4.041 4.166 28,611,308 -0.04(-0.92%)
Jan 04, 2021 4.396 4.405 4.155 4.205 42,101,184 -0.17(-3.99%)
Dec 31, 2020 4.380 4.380 4.380 14,830,029 -0.01(-0.19%)
Dec 30, 2020 4.388 4.446 4.371 4.388 14,830,029 +0.00(+0.00%)
Dec 29, 2020 4.430 4.430 4.355 4.388 15,363,521 +0.03(+0.73%)
Dec 28, 2020 4.414 4.414 4.307 4.356 19,699,120 -0.02(-0.56%)
Dec 24, 2020 4.365 4.406 4.311 4.381 6,797,517 +0.01(+0.19%)
Dec 23, 2020 4.324 4.398 4.315 4.373 19,436,580 +0.08(+1.91%)
Dec 22, 2020 4.291 4.332 4.250 4.291 18,521,974 +0.06(+1.36%)
Dec 21, 2020 4.283 4.311 4.225 4.233 35,625,760 -0.15(-3.37%)
Dec 18, 2020 4.398 4.447 4.356 4.381 22,391,010 +0.00(+0.00%)
Dec 17, 2020 4.455 4.480 4.348 4.381 32,983,628 -0.04(-0.93%)
Dec 16, 2020 4.291 4.422 4.225 4.422 24,657,650 +0.10(+2.28%)
Dec 15, 2020 4.307 4.356 4.283 4.324 23,157,938 +0.04(+0.96%)
Dec 14, 2020 4.348 4.381 4.250 4.283 26,018,626 -0.07(-1.51%)
Dec 11, 2020 4.324 4.373 4.274 4.348 22,278,752 -0.04(-0.93%)
Dec 10, 2020 4.233 4.406 4.217 4.389 31,796,056 +0.27(+6.57%)
Dec 09, 2020 4.143 4.192 4.069 4.119 23,910,926 -0.01(-0.20%)
Dec 08, 2020 4.217 4.266 4.094 4.127 24,360,270 -0.06(-1.37%)
Dec 07, 2020 4.258 4.299 4.123 4.184 38,082,260 +0.01(+0.20%)
Dec 04, 2020 4.094 4.176 4.061 4.176 37,990,840 +0.04(+0.99%)
Dec 03, 2020 4.192 4.290 4.082 4.135 41,887,852 +0.07(+1.61%)
Dec 02, 2020 4.012 4.102 3.995 4.069 32,036,914 +0.04(+1.09%)
Dec 01, 2020 3.894 4.116 3.894 4.025 38,591,768 +0.30(+8.15%)
Nov 30, 2020 3.788 3.853 3.697 3.722 33,091,688 -0.08(-2.16%)
Nov 27, 2020 3.861 3.902 3.804 3.804 22,003,802 -0.13(-3.33%)
Nov 25, 2020 3.878 3.952 3.862 3.935 33,967,984 -0.02(-0.41%)
Nov 24, 2020 3.894 3.984 3.870 3.952 42,992,940 +0.20(+5.47%)
Nov 23, 2020 3.779 3.788 3.683 3.747 28,654,820 +0.02(+0.66%)
Nov 20, 2020 3.779 3.812 3.689 3.722 23,829,564 -0.11(-2.99%)
Nov 19, 2020 3.812 3.870 3.779 3.837 31,358,100 +0.03(+0.86%)
Nov 18, 2020 3.861 3.902 3.779 3.804 37,243,956 -0.11(-2.73%)
Nov 17, 2020 3.771 3.927 3.755 3.911 41,701,552 +0.07(+1.92%)
Nov 16, 2020 3.796 3.837 3.722 3.837 49,930,948 +0.21(+5.88%)
Nov 13, 2020 3.509 3.640 3.501 3.624 39,938,304 +0.12(+3.51%)
Nov 12, 2020 3.632 3.648 3.476 3.501 39,522,404 -0.19(-5.11%)
Nov 11, 2020 3.648 3.738 3.648 3.689 46,163,632 -0.02(-0.66%)
Nov 10, 2020 3.607 3.730 3.574 3.714 51,504,236 +0.21(+6.09%)
Nov 09, 2020 3.468 3.509 3.369 3.501 48,465,260 +0.31(+9.77%)
Nov 06, 2020 3.099 3.197 3.058 3.189 29,837,942 +0.09(+2.91%)
Nov 05, 2020 3.050 3.107 3.017 3.099 30,745,248 +0.11(+3.85%)
Nov 04, 2020 2.910 3.009 2.902 2.984 56,474,048 +0.02(+0.65%)
Nov 03, 2020 2.957 3.014 2.924 2.965 40,651,696 +0.07(+2.55%)
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.