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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2020 3.063 3.063 2.969 2.969 23,151,138 -0.15(-4.80%)
Aug 28, 2020 3.016 3.126 3.016 3.118 34,033,072 +0.17(+5.60%)
Aug 27, 2020 2.945 3.004 2.925 2.953 19,829,832 +0.06(+2.18%)
Aug 26, 2020 3.000 3.000 2.858 2.890 17,900,656 -0.11(-3.67%)
Aug 25, 2020 2.977 3.008 2.921 3.000 21,302,542 +0.04(+1.33%)
Aug 24, 2020 2.945 3.000 2.929 2.961 21,259,332 +0.06(+2.17%)
Aug 21, 2020 2.898 2.906 2.853 2.898 16,240,041 -0.01(-0.27%)
Aug 20, 2020 2.858 2.937 2.803 2.906 26,060,404 -0.05(-1.60%)
Aug 19, 2020 2.984 3.000 2.937 2.953 24,992,882 -0.03(-1.06%)
Aug 18, 2020 3.016 3.040 2.953 2.984 25,502,448 +0.06(+1.88%)
Aug 17, 2020 3.040 3.051 2.906 2.929 27,613,812 -0.13(-4.12%)
Aug 14, 2020 3.087 3.118 3.040 3.055 25,788,728 -0.06(-1.77%)
Aug 13, 2020 3.126 3.206 3.079 3.110 19,393,172 +0.01(+0.25%)
Aug 12, 2020 3.189 3.189 3.055 3.103 33,523,262 -0.06(-1.75%)
Aug 11, 2020 3.213 3.236 3.158 3.158 19,109,170 -0.01(-0.25%)
Aug 10, 2020 3.197 3.225 3.118 3.166 18,350,274 +0.01(+0.25%)
Aug 07, 2020 3.134 3.252 3.091 3.158 29,958,780 -0.06(-1.96%)
Aug 06, 2020 3.166 3.244 3.150 3.221 23,931,738 +0.00(+0.00%)
Aug 05, 2020 3.244 3.276 3.150 3.221 24,453,976 +0.03(+0.99%)
Aug 04, 2020 3.229 3.292 3.110 3.189 38,058,556 -0.08(-2.32%)
Aug 03, 2020 3.288 3.328 3.218 3.265 29,591,914 -0.06(-1.66%)
Jul 31, 2020 3.469 3.469 3.312 3.320 28,129,386 -0.25(-7.05%)
Jul 30, 2020 3.603 3.627 3.485 3.572 22,127,790 -0.07(-1.94%)
Jul 29, 2020 3.635 3.688 3.611 3.642 23,650,640 +0.06(+1.53%)
Jul 28, 2020 3.540 3.642 3.540 3.587 27,039,482 +0.02(+0.66%)
Jul 27, 2020 3.454 3.583 3.414 3.564 30,690,146 +0.18(+5.35%)
Jul 24, 2020 3.320 3.438 3.277 3.383 16,200,414 +0.00(+0.00%)
Jul 23, 2020 3.430 3.461 3.351 3.383 20,500,136 -0.12(-3.37%)
Jul 22, 2020 3.485 3.524 3.430 3.501 28,623,812 +0.06(+1.60%)
Jul 21, 2020 3.422 3.532 3.414 3.446 33,757,084 +0.13(+4.04%)
Jul 20, 2020 3.233 3.328 3.225 3.312 16,008,159 +0.06(+1.94%)
Jul 17, 2020 3.280 3.312 3.241 3.249 15,251,629 -0.01(-0.24%)
Jul 16, 2020 3.265 3.296 3.241 3.257 14,308,718 -0.02(-0.48%)
Jul 15, 2020 3.351 3.391 3.257 3.273 25,052,982 +0.01(+0.24%)
Jul 14, 2020 3.139 3.265 3.100 3.265 27,173,930 +0.08(+2.47%)
Jul 13, 2020 3.273 3.288 3.178 3.186 20,588,382 -0.07(-2.17%)
Jul 10, 2020 3.162 3.257 3.147 3.257 41,474,928 +0.06(+1.72%)
Jul 09, 2020 3.320 3.351 3.170 3.202 34,620,680 -0.08(-2.40%)
Jul 08, 2020 3.218 3.304 3.210 3.280 24,047,766 +0.13(+3.99%)
Jul 07, 2020 3.288 3.328 3.155 3.155 26,262,318 -0.13(-3.84%)
Jul 06, 2020 3.265 3.336 3.233 3.280 27,060,182 +0.20(+6.38%)
Jul 02, 2020 3.178 3.241 3.076 3.084 22,322,014 -0.01(-0.41%)
Jul 01, 2020 3.026 3.128 3.019 3.096 22,181,936 +0.10(+3.41%)
Jun 30, 2020 3.010 3.034 2.955 2.994 22,740,080 -0.07(-2.31%)
Jun 29, 2020 3.041 3.081 2.971 3.065 26,012,630 +0.10(+3.45%)
Jun 26, 2020 3.026 3.037 2.947 2.963 19,413,502 -0.17(-5.28%)
Jun 25, 2020 3.136 3.159 3.022 3.128 29,623,908 +0.08(+2.58%)
Jun 24, 2020 3.222 3.230 3.041 3.049 27,687,548 -0.24(-7.18%)
Jun 23, 2020 3.285 3.348 3.230 3.285 32,837,500 +0.09(+2.70%)
Jun 22, 2020 3.348 3.348 3.183 3.199 23,526,914 -0.02(-0.73%)
Jun 19, 2020 3.324 3.324 3.206 3.222 59,831,440 -0.03(-0.97%)
Jun 18, 2020 3.246 3.340 3.222 3.254 34,184,844 -0.07(-2.13%)
Jun 17, 2020 3.379 3.419 3.277 3.324 26,316,610 +0.00(+0.00%)
Jun 16, 2020 3.395 3.419 3.230 3.324 34,663,364 +0.09(+2.67%)
Jun 15, 2020 3.159 3.309 3.116 3.238 25,906,682 -0.12(-3.51%)
Jun 12, 2020 3.332 3.419 3.262 3.356 44,861,428 +0.17(+5.43%)
Jun 11, 2020 3.222 3.340 3.124 3.183 34,087,876 -0.29(-8.37%)
Jun 10, 2020 3.717 3.741 3.474 3.474 38,925,688 -0.19(-5.15%)
Jun 09, 2020 3.607 3.757 3.584 3.662 30,946,610 -0.11(-2.92%)
Jun 08, 2020 3.615 3.784 3.560 3.772 25,995,126 +0.24(+6.67%)
Jun 05, 2020 3.654 3.682 3.482 3.537 31,435,904 +0.19(+5.63%)
Jun 04, 2020 3.254 3.399 3.214 3.348 32,674,418 +0.02(+0.71%)
Jun 03, 2020 3.356 3.419 3.293 3.324 33,510,266 +0.20(+6.55%)
Jun 02, 2020 2.986 3.120 2.971 3.120 22,933,496 +0.26(+9.16%)
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.