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 )

2.450 -0.050 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2021 3.901 3.963 3.859 3.926 26,367,668 -0.02(-0.42%)
Mar 30, 2021 3.859 3.967 3.846 3.942 29,427,902 +0.08(+2.16%)
Mar 29, 2021 3.834 3.901 3.779 3.859 31,807,682 -0.03(-0.65%)
Mar 26, 2021 3.917 3.934 3.817 3.884 29,189,444 -0.02(-0.43%)
Mar 25, 2021 3.817 3.909 3.792 3.901 39,183,528 +0.04(+1.08%)
Mar 24, 2021 3.942 3.992 3.842 3.859 35,589,392 -0.09(-2.33%)
Mar 23, 2021 3.976 4.076 3.951 3.951 43,616,684 -0.06(-1.46%)
Mar 22, 2021 3.942 4.034 3.901 4.009 45,832,260 +0.03(+0.84%)
Mar 19, 2021 3.976 4.059 3.921 3.976 58,611,392 +0.04(+1.06%)
Mar 18, 2021 3.942 4.034 3.876 3.934 51,119,140 +0.07(+1.73%)
Mar 17, 2021 3.658 3.892 3.658 3.867 33,611,228 +0.17(+4.51%)
Mar 16, 2021 3.742 3.767 3.658 3.700 31,145,040 -0.03(-0.89%)
Mar 15, 2021 3.700 3.790 3.675 3.734 22,031,850 -0.01(-0.22%)
Mar 12, 2021 3.725 3.767 3.703 3.742 25,966,326 -0.05(-1.32%)
Mar 11, 2021 3.750 3.817 3.658 3.792 60,361,204 +0.14(+3.89%)
Mar 10, 2021 3.558 3.700 3.525 3.650 69,271,120 +0.12(+3.31%)
Mar 09, 2021 3.483 3.592 3.433 3.533 37,314,600 +0.08(+2.42%)
Mar 08, 2021 3.675 3.734 3.450 3.450 46,657,932 -0.23(-6.14%)
Mar 05, 2021 3.717 3.717 3.608 3.675 48,948,504 +0.15(+4.27%)
Mar 04, 2021 3.583 3.667 3.500 3.525 58,917,372 +0.12(+3.43%)
Mar 03, 2021 3.341 3.475 3.241 3.408 62,643,848 +0.02(+0.49%)
Mar 02, 2021 3.291 3.458 3.249 3.391 53,939,760 +0.08(+2.35%)
Mar 01, 2021 3.422 3.505 3.305 3.313 43,910,924 -0.14(-4.11%)
Feb 26, 2021 3.597 3.622 3.430 3.455 45,914,788 -0.11(-3.04%)
Feb 25, 2021 3.705 3.722 3.539 3.564 38,381,932 -0.17(-4.47%)
Feb 24, 2021 3.680 3.739 3.639 3.730 38,217,288 -0.02(-0.45%)
Feb 23, 2021 3.639 3.764 3.597 3.747 42,972,068 +0.23(+6.40%)
Feb 22, 2021 3.572 3.647 3.522 3.522 75,562,856 -0.30(-7.86%)
Feb 19, 2021 3.872 3.947 3.810 3.822 31,703,614 -0.03(-0.87%)
Feb 18, 2021 3.881 3.935 3.793 3.856 37,912,136 -0.06(-1.41%)
Feb 17, 2021 3.936 3.936 3.844 3.911 25,847,340 -0.03(-0.64%)
Feb 16, 2021 3.986 3.994 3.852 3.936 21,255,948 +0.03(+0.64%)
Feb 12, 2021 3.894 3.986 3.886 3.911 23,919,918 -0.03(-0.85%)
Feb 11, 2021 3.969 3.994 3.877 3.944 24,729,098 +0.02(+0.42%)
Feb 10, 2021 3.927 3.951 3.861 3.927 21,426,316 -0.05(-1.26%)
Feb 09, 2021 3.852 4.011 3.836 3.978 24,318,038 +0.01(+0.21%)
Feb 08, 2021 3.969 4.044 3.923 3.969 17,955,464 -0.07(-1.65%)
Feb 05, 2021 4.053 4.061 3.996 4.036 27,114,334 +0.04(+1.04%)
Feb 04, 2021 4.019 4.061 3.961 3.994 39,838,220 +0.08(+2.13%)
Feb 03, 2021 3.978 4.011 3.894 3.911 26,822,918 +0.01(+0.21%)
Feb 02, 2021 3.961 3.978 3.852 3.902 31,121,162 +0.06(+1.60%)
Feb 01, 2021 3.883 3.916 3.816 3.841 27,126,498 +0.06(+1.54%)
Jan 29, 2021 3.833 3.866 3.750 3.783 31,866,960 -0.12(-2.99%)
Jan 28, 2021 3.916 3.975 3.883 3.900 33,097,150 +0.07(+1.96%)
Jan 27, 2021 3.816 3.916 3.725 3.825 33,923,336 +0.02(+0.44%)
Jan 26, 2021 3.925 3.937 3.800 3.808 30,797,540 +0.07(+1.78%)
Jan 25, 2021 3.808 3.808 3.708 3.741 17,784,746 -0.08(-2.18%)
Jan 22, 2021 3.891 3.905 3.791 3.825 42,572,008 -0.16(-3.97%)
Jan 21, 2021 4.058 4.058 3.925 3.983 27,206,152 -0.12(-3.04%)
Jan 20, 2021 4.125 4.149 4.050 4.108 21,113,928 -0.02(-0.40%)
Jan 19, 2021 4.241 4.249 4.091 4.125 32,705,990 -0.07(-1.79%)
Jan 15, 2021 4.283 4.324 4.199 4.199 43,816,800 -0.22(-5.08%)
Jan 14, 2021 4.249 4.470 4.241 4.424 57,946,864 +0.20(+4.73%)
Jan 13, 2021 4.241 4.266 4.125 4.224 51,047,004 -0.01(-0.20%)
Jan 12, 2021 4.108 4.283 4.091 4.233 53,308,292 +0.10(+2.42%)
Jan 11, 2021 4.116 4.149 4.066 4.133 27,363,966 -0.12(-2.94%)
Jan 08, 2021 4.341 4.370 4.175 4.258 34,373,820 -0.06(-1.35%)
Jan 07, 2021 4.333 4.366 4.241 4.316 22,452,976 +0.05(+1.17%)
Jan 06, 2021 4.183 4.366 4.158 4.266 34,797,152 +0.10(+2.40%)
Jan 05, 2021 4.066 4.191 4.041 4.166 28,611,308 -0.04(-0.92%)
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.