Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.369 3.377 3.193 3.320 18,868,148 -0.06(-1.69%)
Mar 30, 2020 3.353 3.451 3.263 3.377 13,962,193 +0.05(+1.47%)
Mar 27, 2020 3.394 3.500 3.279 3.328 15,662,372 -0.32(-8.74%)
Mar 26, 2020 3.696 3.786 3.471 3.647 30,715,044 +0.07(+2.06%)
Mar 25, 2020 3.295 3.827 3.214 3.573 23,428,454 +0.28(+8.44%)
Mar 24, 2020 3.058 3.312 3.058 3.295 23,797,204 +0.52(+18.53%)
Mar 23, 2020 2.936 2.956 2.690 2.780 38,289,332 -0.30(-9.81%)
Mar 20, 2020 3.484 3.516 3.066 3.083 35,502,892 -0.27(-8.05%)
Mar 19, 2020 3.148 3.443 3.001 3.353 37,322,744 +0.12(+3.80%)
Mar 18, 2020 3.451 3.623 3.099 3.230 33,619,300 -0.65(-16.84%)
Mar 17, 2020 3.631 3.999 3.492 3.884 35,059,352 +0.26(+7.22%)
Mar 16, 2020 3.672 3.966 3.545 3.623 32,033,702 -0.63(-14.81%)
Mar 13, 2020 4.473 4.481 3.770 4.252 38,148,876 +0.61(+16.85%)
Mar 12, 2020 3.639 3.933 3.443 3.639 32,558,706 -0.66(-15.40%)
Mar 11, 2020 4.645 4.677 4.138 4.301 48,543,184 -0.43(-9.15%)
Mar 10, 2020 4.776 4.825 4.571 4.735 27,901,768 +0.25(+5.46%)
Mar 09, 2020 4.587 4.653 4.416 4.489 46,413,884 -0.52(-10.29%)
Mar 06, 2020 5.045 5.164 4.988 5.005 35,038,436 -0.22(-4.23%)
Mar 05, 2020 5.291 5.307 5.127 5.225 49,013,044 -0.23(-4.20%)
Mar 04, 2020 5.438 5.479 5.307 5.454 40,450,360 +0.02(+0.30%)
Mar 03, 2020 5.536 5.651 5.389 5.438 37,408,296 -0.19(-3.43%)
Mar 02, 2020 5.533 5.656 5.443 5.631 30,851,516 +0.09(+1.62%)
Feb 28, 2020 5.419 5.566 5.361 5.541 34,784,416 +0.05(+0.89%)
Feb 27, 2020 5.509 5.676 5.484 5.492 28,510,360 -0.06(-1.03%)
Feb 26, 2020 5.664 5.746 5.476 5.549 30,093,364 -0.07(-1.31%)
Feb 25, 2020 5.737 5.746 5.574 5.623 14,023,681 -0.10(-1.71%)
Feb 24, 2020 5.688 5.762 5.598 5.721 18,548,516 -0.20(-3.31%)
Feb 21, 2020 5.868 5.958 5.844 5.917 15,332,179 -0.06(-0.96%)
Feb 20, 2020 6.007 6.056 5.925 5.974 20,018,154 -0.11(-1.75%)
Feb 19, 2020 6.040 6.138 6.040 6.081 18,235,198 +0.10(+1.64%)
Feb 18, 2020 6.015 6.032 5.917 5.983 23,090,346 -0.18(-2.86%)
Feb 14, 2020 6.224 6.257 6.110 6.159 13,232,661 -0.05(-0.79%)
Feb 13, 2020 6.248 6.289 6.167 6.208 13,618,438 -0.13(-2.06%)
Feb 12, 2020 6.395 6.424 6.277 6.338 34,511,856 -0.09(-1.40%)
Feb 11, 2020 6.542 6.550 6.387 6.428 15,653,541 +0.03(+0.51%)
Feb 10, 2020 6.338 6.469 6.285 6.395 14,621,915 +0.03(+0.51%)
Feb 07, 2020 6.306 6.436 6.240 6.363 16,613,307 +0.02(+0.26%)
Feb 06, 2020 6.534 6.542 6.289 6.346 30,975,614 -0.07(-1.14%)
Feb 05, 2020 6.518 6.542 6.420 6.420 25,815,272 +0.09(+1.42%)
Feb 04, 2020 6.403 6.432 6.297 6.330 13,008,272 +0.01(+0.18%)
Feb 03, 2020 6.302 6.400 6.302 6.318 14,907,207 +0.10(+1.57%)
Jan 31, 2020 6.261 6.278 6.164 6.221 15,212,340 -0.15(-2.30%)
Jan 30, 2020 6.245 6.400 6.204 6.367 19,446,398 +0.02(+0.39%)
Jan 29, 2020 6.465 6.498 6.335 6.343 11,972,990 -0.15(-2.38%)
Jan 28, 2020 6.498 6.547 6.433 6.498 8,807,497 +0.04(+0.63%)
Jan 27, 2020 6.490 6.563 6.441 6.457 13,093,975 -0.20(-2.94%)
Jan 24, 2020 6.677 6.722 6.571 6.653 17,471,302 -0.10(-1.45%)
Jan 23, 2020 6.579 6.799 6.506 6.751 31,019,896 +0.21(+3.24%)
Jan 22, 2020 6.555 6.563 6.482 6.539 25,381,116 +0.08(+1.26%)
Jan 21, 2020 6.661 6.693 6.457 6.457 39,024,384 -0.42(-6.16%)
Jan 17, 2020 6.873 6.922 6.808 6.881 14,961,385 +0.16(+2.43%)
Jan 16, 2020 6.669 6.759 6.645 6.718 20,261,150 +0.10(+1.48%)
Jan 15, 2020 6.726 6.734 6.579 6.620 20,189,830 -0.21(-3.10%)
Jan 14, 2020 6.775 6.832 6.718 6.832 10,358,456 +0.02(+0.36%)
Jan 13, 2020 6.808 6.857 6.783 6.808 13,539,624 -0.02(-0.24%)
Jan 10, 2020 7.003 7.036 6.799 6.824 14,980,887 -0.15(-2.22%)
Jan 09, 2020 6.979 6.995 6.897 6.979 19,122,368 -0.12(-1.72%)
Jan 08, 2020 7.150 7.248 7.060 7.101 20,683,806 -0.11(-1.58%)
Jan 07, 2020 7.215 7.256 7.150 7.215 13,202,573 -0.13(-1.78%)
Jan 06, 2020 7.329 7.435 7.280 7.346 14,918,679 -0.20(-2.59%)
Jan 03, 2020 7.476 7.594 7.444 7.541 23,045,914 +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.