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 (%)
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%)
May 03, 2021 3.734 3.809 3.709 3.734 38,127,408 +0.09(+2.53%)
Apr 30, 2021 3.684 3.709 3.625 3.642 31,782,938 -0.06(-1.58%)
Apr 29, 2021 3.784 3.797 3.675 3.700 20,570,916 -0.11(-2.86%)
Apr 28, 2021 3.642 3.826 3.642 3.809 33,309,906 +0.24(+6.81%)
Apr 27, 2021 3.583 3.650 3.550 3.566 27,166,838 +0.01(+0.24%)
Apr 26, 2021 3.642 3.650 3.541 3.558 27,934,000 +0.01(+0.24%)
Apr 23, 2021 3.541 3.600 3.525 3.550 30,361,128 +0.03(+0.71%)
Apr 22, 2021 3.525 3.545 3.467 3.525 26,159,828 +0.08(+2.18%)
Apr 21, 2021 3.449 3.466 3.407 3.449 7,325,438 -0.01(-0.24%)
Apr 20, 2021 3.533 3.566 3.458 3.458 30,743,974 -0.09(-2.59%)
Apr 19, 2021 3.516 3.575 3.499 3.550 35,451,040 -0.32(-8.23%)
Apr 16, 2021 3.784 3.918 3.767 3.868 20,479,294 +0.07(+1.76%)
Apr 15, 2021 3.834 3.868 3.759 3.801 19,897,484 +0.01(+0.22%)
Apr 14, 2021 3.684 3.843 3.679 3.792 27,656,232 +0.07(+1.80%)
Apr 13, 2021 3.667 3.776 3.650 3.725 20,685,890 -0.01(-0.22%)
Apr 12, 2021 3.734 3.751 3.675 3.734 22,193,988 +0.03(+0.68%)
Apr 09, 2021 3.717 3.776 3.671 3.709 22,607,648 -0.04(-1.12%)
Apr 08, 2021 3.751 3.801 3.717 3.751 20,769,018 +0.04(+1.13%)
Apr 07, 2021 3.809 3.834 3.709 3.709 39,809,028 -0.06(-1.56%)
Apr 06, 2021 3.809 3.851 3.751 3.767 29,126,264 -0.03(-0.66%)
Apr 05, 2021 3.818 3.876 3.776 3.792 24,187,992 +0.03(+0.89%)
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.