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 )

2.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Feb 26, 2021 3.597 3.622 3.430 3.455 45,914,788 -0.11(-3.04%)
Feb 25, 2021 3.705 3.722 3.539 3.564 38,381,932 -0.17(-4.47%)
Feb 24, 2021 3.680 3.739 3.639 3.730 38,217,288 -0.02(-0.45%)
Feb 23, 2021 3.639 3.764 3.597 3.747 42,972,068 +0.23(+6.40%)
Feb 22, 2021 3.572 3.647 3.522 3.522 75,562,856 -0.30(-7.86%)
Feb 19, 2021 3.872 3.947 3.810 3.822 31,703,614 -0.03(-0.87%)
Feb 18, 2021 3.881 3.935 3.793 3.856 37,912,136 -0.06(-1.41%)
Feb 17, 2021 3.936 3.936 3.844 3.911 25,847,340 -0.03(-0.64%)
Feb 16, 2021 3.986 3.994 3.852 3.936 21,255,948 +0.03(+0.64%)
Feb 12, 2021 3.894 3.986 3.886 3.911 23,919,918 -0.03(-0.85%)
Feb 11, 2021 3.969 3.994 3.877 3.944 24,729,098 +0.02(+0.42%)
Feb 10, 2021 3.927 3.951 3.861 3.927 21,426,316 -0.05(-1.26%)
Feb 09, 2021 3.852 4.011 3.836 3.978 24,318,038 +0.01(+0.21%)
Feb 08, 2021 3.969 4.044 3.923 3.969 17,955,464 -0.07(-1.65%)
Feb 05, 2021 4.053 4.061 3.996 4.036 27,114,334 +0.04(+1.04%)
Feb 04, 2021 4.019 4.061 3.961 3.994 39,838,220 +0.08(+2.13%)
Feb 03, 2021 3.978 4.011 3.894 3.911 26,822,918 +0.01(+0.21%)
Feb 02, 2021 3.961 3.978 3.852 3.902 31,121,162 +0.06(+1.60%)
Feb 01, 2021 3.883 3.916 3.816 3.841 27,126,498 +0.06(+1.54%)
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%)
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.