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 )

2.725 +0.005 (+0.18%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 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 (%)
Jul 30, 2021 4.112 4.180 3.966 4.001 33,081,264 -0.14(-3.31%)
Jul 29, 2021 4.180 4.197 4.095 4.138 19,108,422 +0.00(+0.00%)
Jul 28, 2021 4.052 4.172 4.052 4.138 31,755,942 +0.14(+3.43%)
Jul 27, 2021 3.949 4.018 3.919 4.001 24,053,638 +0.03(+0.65%)
Jul 26, 2021 3.923 4.001 3.915 3.975 20,817,690 +0.06(+1.53%)
Jul 23, 2021 3.966 3.992 3.872 3.915 22,305,462 -0.01(-0.22%)
Jul 22, 2021 3.975 3.981 3.915 3.923 26,027,714 -0.05(-1.29%)
Jul 21, 2021 3.941 4.009 3.928 3.975 28,695,262 +0.03(+0.87%)
Jul 20, 2021 3.855 3.975 3.829 3.941 31,927,528 +0.05(+1.32%)
Jul 19, 2021 3.975 3.983 3.863 3.889 32,528,184 -0.16(-4.02%)
Jul 16, 2021 4.146 4.163 4.043 4.052 29,593,068 -0.08(-1.87%)
Jul 15, 2021 4.189 4.232 4.078 4.129 28,595,466 -0.08(-1.83%)
Jul 14, 2021 4.309 4.343 4.172 4.206 39,864,400 +0.08(+1.87%)
Jul 13, 2021 4.095 4.172 4.069 4.129 26,282,240 +0.00(+0.00%)
Jul 12, 2021 4.026 4.155 4.009 4.129 27,099,452 +0.11(+2.77%)
Jul 09, 2021 4.026 4.060 3.992 4.018 13,117,488 +0.05(+1.30%)
Jul 08, 2021 3.958 4.018 3.898 3.966 37,566,048 -0.05(-1.28%)
Jul 07, 2021 4.043 4.073 3.958 4.018 27,612,692 +0.01(+0.21%)
Jul 06, 2021 4.103 4.142 4.009 4.009 25,339,004 -0.27(-6.40%)
Jul 02, 2021 4.275 4.292 4.172 4.283 28,403,846 +0.09(+2.17%)
Jul 01, 2021 4.318 4.335 4.159 4.192 30,241,534 -0.11(-2.53%)
Jun 30, 2021 4.301 4.372 4.280 4.301 31,006,518 -0.08(-1.91%)
Jun 29, 2021 4.419 4.440 4.326 4.385 24,829,696 -0.04(-0.95%)
Jun 28, 2021 4.452 4.461 4.352 4.427 32,506,264 -0.02(-0.38%)
Jun 25, 2021 4.603 4.611 4.406 4.444 23,537,296 -0.18(-3.81%)
Jun 24, 2021 4.586 4.628 4.536 4.620 26,546,496 +0.07(+1.47%)
Jun 23, 2021 4.553 4.649 4.511 4.553 29,735,724 +0.00(+0.00%)
Jun 22, 2021 4.544 4.578 4.502 4.553 33,798,884 -0.03(-0.73%)
Jun 21, 2021 4.553 4.595 4.523 4.586 17,311,740 +0.07(+1.48%)
Jun 18, 2021 4.628 4.653 4.494 4.519 29,018,100 -0.12(-2.53%)
Jun 17, 2021 4.729 4.762 4.607 4.637 34,729,356 -0.02(-0.36%)
Jun 16, 2021 4.620 4.754 4.565 4.653 48,386,628 +0.02(+0.36%)
Jun 15, 2021 4.603 4.645 4.544 4.637 22,217,368 +0.03(+0.73%)
Jun 14, 2021 4.603 4.653 4.536 4.603 26,305,092 +0.04(+0.92%)
Jun 11, 2021 4.586 4.611 4.490 4.561 35,039,148 -0.05(-1.09%)
Jun 10, 2021 4.670 4.695 4.595 4.611 28,217,038 +0.02(+0.36%)
Jun 09, 2021 4.645 4.746 4.586 4.595 39,838,392 -0.11(-2.32%)
Jun 08, 2021 4.628 4.754 4.611 4.704 34,679,280 +0.01(+0.18%)
Jun 07, 2021 4.628 4.779 4.578 4.695 36,809,944 +0.04(+0.90%)
Jun 04, 2021 4.578 4.687 4.561 4.653 27,877,276 +0.12(+2.59%)
Jun 03, 2021 4.528 4.594 4.511 4.536 17,540,914 -0.06(-1.21%)
Jun 02, 2021 4.365 4.608 4.350 4.591 48,387,344 +0.21(+4.78%)
Jun 01, 2021 4.332 4.386 4.309 4.382 22,272,132 +0.13(+2.95%)
May 28, 2021 4.198 4.269 4.189 4.256 23,856,910 +0.05(+1.20%)
May 27, 2021 4.147 4.206 4.076 4.206 27,357,896 +0.08(+1.83%)
May 26, 2021 4.030 4.139 4.030 4.131 17,306,236 +0.13(+3.35%)
May 25, 2021 4.055 4.064 3.988 3.997 27,691,052 -0.04(-1.04%)
May 24, 2021 4.055 4.080 4.026 4.038 16,051,984 +0.01(+0.21%)
May 21, 2021 4.038 4.064 3.971 4.030 29,709,666 -0.03(-0.62%)
May 20, 2021 4.022 4.064 4.001 4.055 24,393,388 +0.06(+1.47%)
May 19, 2021 3.963 4.013 3.938 3.997 23,835,384 -0.01(-0.21%)
May 18, 2021 3.971 4.030 3.950 4.005 24,436,772 +0.08(+1.92%)
May 17, 2021 3.879 3.953 3.854 3.930 21,075,814 -0.02(-0.42%)
May 14, 2021 3.946 3.980 3.854 3.946 28,039,728 +0.09(+2.39%)
May 13, 2021 3.804 3.904 3.795 3.854 30,846,756 +0.10(+2.68%)
May 12, 2021 3.837 3.875 3.737 3.754 30,036,076 -0.17(-4.27%)
May 11, 2021 3.879 3.963 3.871 3.921 31,418,918 +0.00(+0.00%)
May 10, 2021 3.837 3.946 3.816 3.921 37,886,020 +0.08(+1.96%)
May 07, 2021 3.795 3.863 3.779 3.846 27,531,462 +0.07(+1.77%)
May 06, 2021 3.712 3.779 3.712 3.779 23,339,006 +0.08(+2.27%)
May 05, 2021 3.670 3.712 3.586 3.695 47,815,440 +0.06(+1.61%)
May 04, 2021 3.687 3.695 3.611 3.636 28,726,620 -0.10(-2.61%)
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.