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 )

2.370 -0.050 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2021 3.835 3.920 3.801 3.835 32,832,576 +0.03(+0.90%)
Aug 30, 2021 3.826 3.848 3.771 3.801 20,003,922 -0.05(-1.33%)
Aug 27, 2021 3.749 3.852 3.732 3.852 20,218,782 +0.11(+2.97%)
Aug 26, 2021 3.809 3.826 3.741 3.741 17,827,610 -0.11(-2.89%)
Aug 25, 2021 3.783 3.860 3.758 3.852 19,622,832 +0.02(+0.45%)
Aug 24, 2021 3.672 3.852 3.672 3.835 31,880,074 +0.21(+5.66%)
Aug 23, 2021 3.629 3.655 3.587 3.629 28,027,918 +0.01(+0.24%)
Aug 20, 2021 3.535 3.621 3.531 3.621 34,074,944 +0.00(+0.00%)
Aug 19, 2021 3.629 3.646 3.527 3.621 49,745,328 -0.02(-0.47%)
Aug 18, 2021 3.715 3.775 3.629 3.638 48,724,336 -0.09(-2.30%)
Aug 17, 2021 3.689 3.792 3.672 3.724 30,544,580 -0.01(-0.23%)
Aug 16, 2021 3.818 3.822 3.724 3.732 20,539,020 -0.09(-2.46%)
Aug 13, 2021 3.783 3.826 3.724 3.826 22,826,206 +0.03(+0.90%)
Aug 12, 2021 3.843 3.860 3.766 3.792 29,354,284 -0.07(-1.77%)
Aug 11, 2021 3.843 3.925 3.801 3.860 25,897,816 +0.01(+0.22%)
Aug 10, 2021 3.843 3.899 3.822 3.852 26,522,396 -0.01(-0.22%)
Aug 09, 2021 3.895 3.938 3.852 3.860 25,579,888 -0.03(-0.88%)
Aug 06, 2021 3.843 3.899 3.773 3.895 30,699,280 +0.06(+1.56%)
Aug 05, 2021 3.912 3.967 3.775 3.835 49,678,920 -0.03(-0.67%)
Aug 04, 2021 3.903 3.963 3.826 3.860 53,529,200 -0.16(-4.04%)
Aug 03, 2021 3.980 4.049 3.886 4.023 43,876,388 -0.01(-0.13%)
Aug 02, 2021 4.097 4.165 4.011 4.029 32,378,514 +0.03(+0.86%)
Jul 30, 2021 4.106 4.174 3.960 3.994 33,132,584 -0.14(-3.31%)
Jul 29, 2021 4.174 4.190 4.088 4.131 19,138,064 +0.00(+0.00%)
Jul 28, 2021 4.046 4.165 4.046 4.131 31,805,206 +0.14(+3.43%)
Jul 27, 2021 3.943 4.011 3.913 3.994 24,090,954 +0.03(+0.65%)
Jul 26, 2021 3.917 3.994 3.909 3.969 20,849,986 +0.06(+1.53%)
Jul 23, 2021 3.960 3.986 3.866 3.909 22,340,066 -0.01(-0.22%)
Jul 22, 2021 3.969 3.975 3.909 3.917 26,068,090 -0.05(-1.29%)
Jul 21, 2021 3.934 4.003 3.922 3.969 28,739,778 +0.03(+0.87%)
Jul 20, 2021 3.849 3.969 3.823 3.934 31,977,058 +0.05(+1.32%)
Jul 19, 2021 3.969 3.977 3.857 3.883 32,578,646 -0.16(-4.02%)
Jul 16, 2021 4.140 4.157 4.037 4.046 29,638,976 -0.08(-1.87%)
Jul 15, 2021 4.183 4.225 4.071 4.123 28,639,826 -0.08(-1.83%)
Jul 14, 2021 4.302 4.336 4.165 4.200 39,926,240 +0.08(+1.87%)
Jul 13, 2021 4.088 4.165 4.063 4.123 26,323,012 +0.00(+0.00%)
Jul 12, 2021 4.020 4.148 4.003 4.123 27,141,492 +0.11(+2.77%)
Jul 09, 2021 4.020 4.054 3.986 4.011 13,137,837 +0.05(+1.30%)
Jul 08, 2021 3.952 4.011 3.892 3.960 37,624,324 -0.05(-1.28%)
Jul 07, 2021 4.037 4.067 3.952 4.011 27,655,528 +0.01(+0.21%)
Jul 06, 2021 4.097 4.135 4.003 4.003 25,378,314 -0.27(-6.40%)
Jul 02, 2021 4.268 4.285 4.165 4.277 28,447,908 +0.09(+2.17%)
Jul 01, 2021 4.311 4.328 4.152 4.186 30,288,448 -0.11(-2.53%)
Jun 30, 2021 4.295 4.366 4.274 4.295 31,054,620 -0.08(-1.91%)
Jun 29, 2021 4.412 4.433 4.320 4.378 24,868,214 -0.04(-0.95%)
Jun 28, 2021 4.445 4.454 4.345 4.420 32,556,690 -0.02(-0.38%)
Jun 25, 2021 4.596 4.604 4.399 4.437 23,573,808 -0.18(-3.81%)
Jun 24, 2021 4.579 4.621 4.529 4.613 26,587,678 +0.07(+1.47%)
Jun 23, 2021 4.546 4.642 4.504 4.546 29,781,854 +0.00(+0.00%)
Jun 22, 2021 4.537 4.571 4.495 4.546 33,851,320 -0.03(-0.73%)
Jun 21, 2021 4.546 4.588 4.516 4.579 17,338,596 +0.07(+1.48%)
Jun 18, 2021 4.621 4.646 4.487 4.512 29,063,116 -0.12(-2.53%)
Jun 17, 2021 4.721 4.755 4.600 4.629 34,783,232 -0.02(-0.36%)
Jun 16, 2021 4.613 4.747 4.558 4.646 48,461,692 +0.02(+0.36%)
Jun 15, 2021 4.596 4.638 4.537 4.629 22,251,834 +0.03(+0.73%)
Jun 14, 2021 4.596 4.646 4.529 4.596 26,345,900 +0.04(+0.92%)
Jun 11, 2021 4.579 4.604 4.483 4.554 35,093,504 -0.05(-1.09%)
Jun 10, 2021 4.663 4.688 4.588 4.604 28,260,812 +0.02(+0.36%)
Jun 09, 2021 4.638 4.738 4.579 4.588 39,900,192 -0.11(-2.32%)
Jun 08, 2021 4.621 4.747 4.604 4.696 34,733,076 +0.01(+0.18%)
Jun 07, 2021 4.621 4.772 4.571 4.688 36,867,048 +0.04(+0.90%)
Jun 04, 2021 4.571 4.680 4.554 4.646 27,920,522 +0.12(+2.59%)
Jun 03, 2021 4.521 4.587 4.504 4.529 17,568,126 -0.06(-1.21%)
Jun 02, 2021 4.358 4.601 4.344 4.584 48,462,400 +0.21(+4.78%)
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.