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 )

2.720 UNCHANGED
Official Closing Price Updated: 4:10 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 (%)
Feb 26, 2021 3.602 3.627 3.435 3.460 45,845,332 -0.11(-3.04%)
Feb 25, 2021 3.711 3.728 3.544 3.569 38,323,872 -0.17(-4.47%)
Feb 24, 2021 3.686 3.744 3.644 3.736 38,159,476 -0.02(-0.45%)
Feb 23, 2021 3.644 3.770 3.602 3.753 42,907,064 +0.23(+6.40%)
Feb 22, 2021 3.577 3.653 3.527 3.527 75,448,552 -0.30(-7.86%)
Feb 19, 2021 3.878 3.953 3.816 3.828 31,655,658 -0.03(-0.87%)
Feb 18, 2021 3.887 3.941 3.799 3.861 37,854,788 -0.06(-1.41%)
Feb 17, 2021 3.942 3.942 3.850 3.917 25,808,242 -0.03(-0.64%)
Feb 16, 2021 3.992 4.000 3.858 3.942 21,223,796 +0.03(+0.64%)
Feb 12, 2021 3.900 3.992 3.892 3.917 23,883,736 -0.03(-0.85%)
Feb 11, 2021 3.975 4.000 3.883 3.950 24,691,692 +0.02(+0.42%)
Feb 10, 2021 3.933 3.957 3.867 3.933 21,393,904 -0.05(-1.26%)
Feb 09, 2021 3.858 4.017 3.842 3.984 24,281,252 +0.01(+0.21%)
Feb 08, 2021 3.975 4.050 3.929 3.975 17,928,304 -0.07(-1.65%)
Feb 05, 2021 4.059 4.067 4.002 4.042 27,073,320 +0.04(+1.04%)
Feb 04, 2021 4.025 4.067 3.967 4.000 39,777,960 +0.08(+2.13%)
Feb 03, 2021 3.984 4.017 3.900 3.917 26,782,344 +0.01(+0.21%)
Feb 02, 2021 3.967 3.984 3.858 3.908 31,074,086 +0.06(+1.60%)
Feb 01, 2021 3.889 3.922 3.822 3.847 27,085,466 +0.06(+1.54%)
Jan 29, 2021 3.839 3.872 3.755 3.789 31,818,756 -0.12(-2.99%)
Jan 28, 2021 3.922 3.981 3.889 3.905 33,047,086 +0.08(+1.96%)
Jan 27, 2021 3.822 3.922 3.730 3.830 33,872,020 +0.02(+0.44%)
Jan 26, 2021 3.930 3.943 3.805 3.814 30,750,952 +0.07(+1.78%)
Jan 25, 2021 3.814 3.814 3.713 3.747 17,757,844 -0.08(-2.18%)
Jan 22, 2021 3.897 3.911 3.797 3.830 42,507,612 -0.16(-3.98%)
Jan 21, 2021 4.064 4.064 3.930 3.989 27,164,998 -0.13(-3.04%)
Jan 20, 2021 4.131 4.156 4.056 4.114 21,081,990 -0.02(-0.40%)
Jan 19, 2021 4.248 4.256 4.097 4.131 32,656,516 -0.08(-1.79%)
Jan 15, 2021 4.289 4.331 4.206 4.206 43,750,520 -0.23(-5.08%)
Jan 14, 2021 4.256 4.477 4.248 4.431 57,859,212 +0.20(+4.73%)
Jan 13, 2021 4.248 4.273 4.131 4.231 50,969,784 -0.01(-0.20%)
Jan 12, 2021 4.114 4.289 4.097 4.239 53,227,652 +0.10(+2.42%)
Jan 11, 2021 4.122 4.156 4.072 4.139 27,322,574 -0.13(-2.94%)
Jan 08, 2021 4.348 4.377 4.181 4.264 34,321,824 -0.06(-1.35%)
Jan 07, 2021 4.339 4.373 4.248 4.323 22,419,014 +0.05(+1.17%)
Jan 06, 2021 4.189 4.373 4.164 4.273 34,744,516 +0.10(+2.40%)
Jan 05, 2021 4.072 4.198 4.047 4.172 28,568,028 -0.04(-0.92%)
Jan 04, 2021 4.403 4.411 4.161 4.211 42,037,500 -0.18(-3.99%)
Dec 31, 2020 4.386 4.386 4.386 14,807,596 -0.01(-0.19%)
Dec 30, 2020 4.395 4.453 4.378 4.395 14,807,596 +0.00(+0.00%)
Dec 29, 2020 4.436 4.436 4.361 4.395 15,340,282 +0.03(+0.73%)
Dec 28, 2020 4.421 4.421 4.314 4.363 19,669,320 -0.02(-0.56%)
Dec 24, 2020 4.371 4.412 4.318 4.388 6,787,234 +0.01(+0.19%)
Dec 23, 2020 4.330 4.404 4.322 4.380 19,407,180 +0.08(+1.91%)
Dec 22, 2020 4.297 4.338 4.256 4.297 18,493,956 +0.06(+1.36%)
Dec 21, 2020 4.289 4.318 4.232 4.240 35,571,868 -0.15(-3.37%)
Dec 18, 2020 4.404 4.453 4.363 4.388 22,357,140 +0.00(+0.00%)
Dec 17, 2020 4.462 4.486 4.355 4.388 32,933,734 -0.04(-0.93%)
Dec 16, 2020 4.297 4.429 4.232 4.429 24,620,350 +0.10(+2.28%)
Dec 15, 2020 4.314 4.363 4.289 4.330 23,122,908 +0.04(+0.96%)
Dec 14, 2020 4.355 4.388 4.256 4.289 25,979,268 -0.07(-1.51%)
Dec 11, 2020 4.330 4.380 4.281 4.355 22,245,052 -0.04(-0.93%)
Dec 10, 2020 4.240 4.412 4.223 4.396 31,747,958 +0.27(+6.57%)
Dec 09, 2020 4.149 4.199 4.076 4.125 23,874,756 -0.01(-0.20%)
Dec 08, 2020 4.223 4.273 4.100 4.133 24,323,420 -0.06(-1.37%)
Dec 07, 2020 4.264 4.306 4.129 4.191 38,024,656 +0.01(+0.20%)
Dec 04, 2020 4.100 4.182 4.067 4.182 37,933,372 +0.04(+0.99%)
Dec 03, 2020 4.199 4.296 4.088 4.141 41,824,488 +0.07(+1.61%)
Dec 02, 2020 4.018 4.108 4.002 4.076 31,988,452 +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.