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 )

2.715 -0.005 (-0.18%)
Streaming Delayed Price Updated: 3:26 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 (%)
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%)
Feb 03, 2020 6.286 6.383 6.286 6.302 14,946,140 +0.10(+1.57%)
Jan 31, 2020 6.245 6.261 6.147 6.204 15,252,069 -0.15(-2.30%)
Jan 30, 2020 6.229 6.383 6.188 6.351 19,497,186 +0.02(+0.39%)
Jan 29, 2020 6.448 6.481 6.318 6.326 12,004,259 -0.15(-2.38%)
Jan 28, 2020 6.481 6.530 6.416 6.481 8,830,500 +0.04(+0.63%)
Jan 27, 2020 6.473 6.546 6.424 6.440 13,128,172 -0.20(-2.94%)
Jan 24, 2020 6.660 6.705 6.554 6.635 17,516,932 -0.10(-1.45%)
Jan 23, 2020 6.562 6.782 6.489 6.733 31,100,910 +0.21(+3.24%)
Jan 22, 2020 6.538 6.546 6.465 6.522 25,447,404 +0.08(+1.26%)
Jan 21, 2020 6.644 6.676 6.440 6.440 39,126,304 -0.42(-6.16%)
Jan 17, 2020 6.855 6.904 6.790 6.863 15,000,459 +0.16(+2.43%)
Jan 16, 2020 6.652 6.741 6.627 6.700 20,314,066 +0.10(+1.48%)
Jan 15, 2020 6.709 6.717 6.562 6.603 20,242,558 -0.21(-3.10%)
Jan 14, 2020 6.757 6.814 6.700 6.814 10,385,509 +0.02(+0.36%)
Jan 13, 2020 6.790 6.839 6.766 6.790 13,574,985 -0.02(-0.24%)
Jan 10, 2020 6.985 7.018 6.782 6.806 15,020,012 -0.15(-2.22%)
Jan 09, 2020 6.961 6.977 6.879 6.961 19,172,308 -0.12(-1.72%)
Jan 08, 2020 7.131 7.229 7.042 7.083 20,737,826 -0.11(-1.58%)
Jan 07, 2020 7.196 7.237 7.131 7.196 13,237,053 -0.13(-1.78%)
Jan 06, 2020 7.310 7.416 7.262 7.327 14,957,642 -0.20(-2.59%)
Jan 03, 2020 7.457 7.575 7.424 7.522 23,106,102 +0.02(+0.27%)
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.