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: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 2.887 2.928 2.838 2.871 20,794,110 -0.26(-8.33%)
Apr 29, 2020 3.018 3.140 2.977 3.132 20,283,434 +0.20(+6.67%)
Apr 28, 2020 2.846 2.957 2.838 2.936 32,449,212 +0.29(+11.11%)
Apr 27, 2020 2.675 2.740 2.577 2.643 27,030,172 +0.10(+3.85%)
Apr 24, 2020 2.716 2.740 2.459 2.545 30,440,880 -0.29(-10.34%)
Apr 23, 2020 2.977 2.985 2.806 2.838 17,117,438 -0.10(-3.33%)
Apr 22, 2020 2.936 3.018 2.904 2.936 19,496,946 +0.07(+2.27%)
Apr 21, 2020 2.928 2.977 2.822 2.871 21,036,406 -0.12(-4.09%)
Apr 20, 2020 3.050 3.054 2.977 2.993 12,604,911 -0.15(-4.68%)
Apr 17, 2020 3.213 3.213 3.034 3.140 12,036,161 +0.07(+2.12%)
Apr 16, 2020 3.181 3.197 3.058 3.075 17,722,414 -0.11(-3.33%)
Apr 15, 2020 3.148 3.258 3.127 3.181 19,335,074 -0.12(-3.70%)
Apr 14, 2020 3.385 3.458 3.287 3.303 21,965,134 -0.27(-7.53%)
Apr 13, 2020 3.507 3.580 3.393 3.572 17,696,664 +0.01(+0.23%)
Apr 09, 2020 3.654 3.735 3.532 3.564 23,771,440 -0.01(-0.23%)
Apr 08, 2020 3.417 3.585 3.360 3.572 14,559,046 +0.21(+6.31%)
Apr 07, 2020 3.548 3.556 3.348 3.360 27,733,766 +0.13(+4.04%)
Apr 06, 2020 3.222 3.311 3.165 3.230 23,814,448 +0.33(+11.55%)
Apr 03, 2020 2.969 2.993 2.781 2.895 22,443,706 -0.20(-6.33%)
Apr 02, 2020 3.091 3.156 3.018 3.091 14,840,482 +0.01(+0.26%)
Apr 01, 2020 3.083 3.132 2.977 3.083 17,434,866 -0.23(-6.90%)
Mar 31, 2020 3.360 3.368 3.185 3.311 18,917,422 -0.06(-1.69%)
Mar 30, 2020 3.344 3.442 3.254 3.368 13,998,656 +0.05(+1.47%)
Mar 27, 2020 3.385 3.491 3.271 3.319 15,703,275 -0.32(-8.74%)
Mar 26, 2020 3.687 3.776 3.462 3.638 30,795,258 +0.07(+2.06%)
Mar 25, 2020 3.287 3.817 3.205 3.564 23,489,638 +0.28(+8.44%)
Mar 24, 2020 3.050 3.303 3.050 3.287 23,859,350 +0.51(+18.53%)
Mar 23, 2020 2.928 2.948 2.683 2.773 38,389,324 -0.30(-9.81%)
Mar 20, 2020 3.474 3.507 3.058 3.075 35,595,612 -0.27(-8.05%)
Mar 19, 2020 3.140 3.434 2.993 3.344 37,420,212 +0.12(+3.80%)
Mar 18, 2020 3.442 3.613 3.091 3.222 33,707,096 -0.65(-16.84%)
Mar 17, 2020 3.621 3.988 3.483 3.874 35,150,912 +0.26(+7.22%)
Mar 16, 2020 3.662 3.956 3.536 3.613 32,117,358 -0.63(-14.81%)
Mar 13, 2020 4.461 4.469 3.760 4.241 38,248,500 +0.61(+16.85%)
Mar 12, 2020 3.629 3.923 3.434 3.629 32,643,734 -0.66(-15.40%)
Mar 11, 2020 4.633 4.665 4.127 4.290 48,669,956 -0.43(-9.15%)
Mar 10, 2020 4.763 4.812 4.559 4.722 27,974,634 +0.24(+5.46%)
Mar 09, 2020 4.576 4.641 4.404 4.478 46,535,096 -0.51(-10.29%)
Mar 06, 2020 5.032 5.151 4.975 4.991 35,129,940 -0.22(-4.23%)
Mar 05, 2020 5.277 5.293 5.114 5.212 49,141,044 -0.23(-4.20%)
Mar 04, 2020 5.424 5.465 5.293 5.440 40,555,996 +0.02(+0.30%)
Mar 03, 2020 5.522 5.636 5.375 5.424 37,505,988 -0.19(-3.43%)
Mar 02, 2020 5.519 5.641 5.429 5.616 30,932,088 +0.09(+1.62%)
Feb 28, 2020 5.405 5.551 5.347 5.527 34,875,260 +0.05(+0.89%)
Feb 27, 2020 5.494 5.661 5.470 5.478 28,584,818 -0.06(-1.03%)
Feb 26, 2020 5.649 5.731 5.462 5.535 30,171,956 -0.07(-1.31%)
Feb 25, 2020 5.722 5.731 5.559 5.608 14,060,305 -0.10(-1.71%)
Feb 24, 2020 5.674 5.747 5.584 5.706 18,596,958 -0.20(-3.31%)
Feb 21, 2020 5.853 5.943 5.828 5.902 15,372,221 -0.06(-0.96%)
Feb 20, 2020 5.991 6.040 5.910 5.959 20,070,434 -0.11(-1.75%)
Feb 19, 2020 6.024 6.122 6.024 6.065 18,282,822 +0.10(+1.64%)
Feb 18, 2020 6.000 6.016 5.902 5.967 23,150,650 -0.18(-2.86%)
Feb 14, 2020 6.208 6.240 6.094 6.143 13,267,219 -0.05(-0.79%)
Feb 13, 2020 6.232 6.273 6.151 6.192 13,654,004 -0.13(-2.06%)
Feb 12, 2020 6.379 6.407 6.261 6.322 34,601,984 -0.09(-1.40%)
Feb 11, 2020 6.525 6.533 6.371 6.411 15,694,422 +0.03(+0.51%)
Feb 10, 2020 6.322 6.452 6.269 6.379 14,660,101 +0.03(+0.51%)
Feb 07, 2020 6.289 6.419 6.224 6.346 16,656,693 +0.02(+0.26%)
Feb 06, 2020 6.517 6.525 6.273 6.330 31,056,508 -0.07(-1.14%)
Feb 05, 2020 6.501 6.525 6.403 6.403 25,882,690 +0.09(+1.42%)
Feb 04, 2020 6.387 6.415 6.281 6.314 13,042,244 +0.01(+0.18%)
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.