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 (%)
Jul 31, 2020 3.602 3.602 3.439 3.447 27,090,672 -0.26(-7.05%)
Jul 30, 2020 3.741 3.766 3.619 3.709 21,310,694 -0.07(-1.94%)
Jul 29, 2020 3.774 3.829 3.749 3.782 22,777,310 +0.06(+1.54%)
Jul 28, 2020 3.676 3.782 3.676 3.725 26,041,016 +0.02(+0.66%)
Jul 27, 2020 3.586 3.721 3.545 3.700 29,556,874 +0.19(+5.35%)
Jul 24, 2020 3.447 3.570 3.402 3.512 15,602,193 +0.00(+0.00%)
Jul 23, 2020 3.561 3.594 3.480 3.512 19,743,142 -0.12(-3.37%)
Jul 22, 2020 3.619 3.659 3.561 3.635 27,566,842 +0.06(+1.60%)
Jul 21, 2020 3.553 3.668 3.545 3.578 32,510,560 +0.14(+4.04%)
Jul 20, 2020 3.357 3.455 3.349 3.439 15,417,038 +0.07(+1.94%)
Jul 17, 2020 3.406 3.439 3.365 3.374 14,688,443 -0.01(-0.24%)
Jul 16, 2020 3.390 3.423 3.365 3.382 13,780,350 -0.02(-0.48%)
Jul 15, 2020 3.480 3.521 3.382 3.398 24,127,868 +0.01(+0.24%)
Jul 14, 2020 3.259 3.390 3.218 3.390 26,170,498 +0.08(+2.47%)
Jul 13, 2020 3.398 3.414 3.300 3.308 19,828,130 -0.07(-2.17%)
Jul 10, 2020 3.284 3.382 3.267 3.382 39,943,412 +0.06(+1.72%)
Jul 09, 2020 3.447 3.480 3.292 3.325 33,342,266 -0.08(-2.40%)
Jul 08, 2020 3.341 3.431 3.333 3.406 23,159,772 +0.13(+3.99%)
Jul 07, 2020 3.414 3.455 3.276 3.276 25,292,548 -0.13(-3.84%)
Jul 06, 2020 3.390 3.463 3.357 3.406 26,060,950 +0.20(+6.38%)
Jul 02, 2020 3.300 3.365 3.194 3.202 21,497,746 -0.01(-0.42%)
Jul 01, 2020 3.142 3.248 3.135 3.215 21,360,994 +0.11(+3.41%)
Jun 30, 2020 3.126 3.150 3.069 3.109 21,898,482 -0.07(-2.31%)
Jun 29, 2020 3.158 3.199 3.085 3.183 25,049,916 +0.11(+3.45%)
Jun 26, 2020 3.142 3.154 3.060 3.077 18,695,018 -0.17(-5.28%)
Jun 25, 2020 3.256 3.281 3.138 3.248 28,527,542 +0.08(+2.58%)
Jun 24, 2020 3.346 3.354 3.158 3.166 26,662,846 -0.24(-7.18%)
Jun 23, 2020 3.411 3.477 3.354 3.411 31,622,202 +0.09(+2.70%)
Jun 22, 2020 3.477 3.477 3.305 3.321 22,656,196 -0.02(-0.73%)
Jun 19, 2020 3.452 3.452 3.330 3.346 57,617,108 -0.03(-0.97%)
Jun 18, 2020 3.370 3.468 3.346 3.379 32,919,682 -0.07(-2.13%)
Jun 17, 2020 3.509 3.550 3.403 3.452 25,342,646 +0.00(+0.00%)
Jun 16, 2020 3.526 3.550 3.354 3.452 33,380,492 +0.09(+2.67%)
Jun 15, 2020 3.281 3.436 3.236 3.362 24,947,888 -0.12(-3.51%)
Jun 12, 2020 3.460 3.550 3.387 3.485 43,201,128 +0.18(+5.43%)
Jun 11, 2020 3.346 3.468 3.244 3.305 32,826,300 -0.30(-8.37%)
Jun 10, 2020 3.860 3.885 3.607 3.607 37,485,072 -0.20(-5.15%)
Jun 09, 2020 3.746 3.901 3.721 3.803 29,801,292 -0.11(-2.92%)
Jun 08, 2020 3.754 3.929 3.697 3.917 25,033,060 +0.24(+6.67%)
Jun 05, 2020 3.795 3.823 3.615 3.672 30,272,478 +0.20(+5.63%)
Jun 04, 2020 3.379 3.530 3.338 3.477 31,465,154 +0.02(+0.71%)
Jun 03, 2020 3.485 3.550 3.419 3.452 32,270,068 +0.21(+6.55%)
Jun 02, 2020 3.101 3.240 3.085 3.240 22,084,740 +0.27(+9.17%)
Jun 01, 2020 2.919 3.013 2.894 2.968 20,856,608 +0.15(+5.20%)
May 29, 2020 2.813 2.894 2.748 2.821 28,018,316 -0.08(-2.81%)
May 28, 2020 2.992 2.992 2.878 2.903 21,167,600 -0.11(-3.52%)
May 27, 2020 3.017 3.029 2.927 3.009 18,279,598 +0.09(+3.07%)
May 26, 2020 3.041 3.057 2.870 2.919 25,987,432 +0.19(+6.87%)
May 22, 2020 2.699 2.772 2.638 2.731 24,721,300 +0.03(+1.21%)
May 21, 2020 2.625 2.739 2.625 2.699 23,649,766 +0.18(+7.12%)
May 20, 2020 2.495 2.552 2.466 2.519 18,597,092 +0.07(+3.00%)
May 19, 2020 2.536 2.544 2.446 2.446 30,961,740 -0.09(-3.54%)
May 18, 2020 2.527 2.560 2.462 2.536 41,429,528 +0.14(+5.78%)
May 15, 2020 2.487 2.532 2.381 2.397 20,827,458 -0.08(-3.29%)
May 14, 2020 2.275 2.495 2.185 2.479 44,749,956 +0.14(+5.92%)
May 13, 2020 2.413 2.430 2.275 2.340 30,579,880 -0.04(-1.71%)
May 12, 2020 2.495 2.536 2.373 2.381 22,863,168 -0.11(-4.26%)
May 11, 2020 2.560 2.609 2.470 2.487 19,823,146 -0.11(-4.09%)
May 08, 2020 2.479 2.593 2.454 2.593 35,964,096 +0.17(+7.20%)
May 07, 2020 2.484 2.484 2.345 2.419 42,624,760 -0.15(-5.71%)
May 06, 2020 2.606 2.606 2.524 2.565 18,244,950 -0.10(-3.67%)
May 05, 2020 2.704 2.801 2.630 2.663 22,699,846 -0.03(-1.21%)
May 04, 2020 2.671 2.704 2.614 2.695 29,355,040 -0.02(-0.60%)
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.