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: 4:10 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 (%)
Oct 29, 2021 3.112 3.138 3.001 3.001 47,258,476 -0.13(-4.11%)
Oct 28, 2021 3.130 3.164 3.070 3.130 46,505,312 -0.03(-0.82%)
Oct 27, 2021 3.207 3.250 3.147 3.155 40,049,756 +0.03(+1.10%)
Oct 26, 2021 3.138 3.121 44,413,224 -0.09(-2.67%)
Oct 25, 2021 3.164 3.232 3.147 3.207 38,356,964 +0.12(+3.89%)
Oct 22, 2021 3.147 3.155 2.949 3.087 97,195,216 -0.13(-4.00%)
Oct 21, 2021 3.292 3.327 3.155 3.215 57,078,936 -0.12(-3.60%)
Oct 20, 2021 3.250 3.370 3.250 3.335 48,857,292 +0.11(+3.46%)
Oct 19, 2021 3.310 3.361 3.211 3.224 33,891,036 -0.14(-4.08%)
Oct 18, 2021 3.310 3.395 3.267 3.361 43,555,884 +0.01(+0.26%)
Oct 15, 2021 3.181 3.370 3.175 3.352 49,414,760 +0.20(+6.25%)
Oct 14, 2021 3.190 3.198 3.138 3.155 25,235,224 -0.03(-1.08%)
Oct 13, 2021 3.181 3.198 3.104 3.190 30,877,588 +0.02(+0.54%)
Oct 12, 2021 3.241 3.241 3.142 3.172 15,257,870 -0.02(-0.54%)
Oct 11, 2021 3.267 3.284 3.185 3.190 25,369,106 -0.08(-2.36%)
Oct 08, 2021 3.284 3.352 3.241 3.267 55,555,912 +0.01(+0.26%)
Oct 07, 2021 3.344 3.344 3.250 3.258 36,299,036 -0.09(-2.56%)
Oct 06, 2021 3.250 3.357 3.215 3.344 43,249,788 +0.03(+1.04%)
Oct 05, 2021 3.284 3.361 3.250 3.310 30,553,168 +0.02(+0.52%)
Oct 04, 2021 3.292 3.365 3.241 3.292 33,115,180 -0.13(-3.68%)
Oct 01, 2021 3.324 3.444 3.307 3.418 43,970,944 +0.14(+4.18%)
Sep 30, 2021 3.298 3.324 3.247 3.281 40,816,756 -0.01(-0.26%)
Sep 29, 2021 3.247 3.328 3.217 3.290 58,083,412 +0.09(+2.67%)
Sep 28, 2021 3.367 3.401 3.213 3.204 60,402,808 -0.12(-3.61%)
Sep 27, 2021 3.238 3.375 3.213 3.324 74,470,776 +0.07(+2.11%)
Sep 24, 2021 3.298 3.315 3.230 3.255 29,009,334 -0.09(-2.81%)
Sep 23, 2021 3.247 3.375 3.247 3.350 36,910,348 +0.12(+3.71%)
Sep 22, 2021 3.213 3.273 3.195 3.230 38,791,528 +0.05(+1.62%)
Sep 21, 2021 3.110 3.221 3.101 3.178 47,669,672 +0.09(+2.77%)
Sep 20, 2021 3.195 3.195 3.058 3.093 41,621,100 -0.15(-4.75%)
Sep 17, 2021 3.332 3.341 3.230 3.247 42,324,636 -0.13(-3.81%)
Sep 16, 2021 3.410 3.410 3.337 3.375 29,735,234 -0.06(-1.75%)
Sep 15, 2021 3.444 3.470 3.418 3.435 22,658,796 -0.04(-1.23%)
Sep 14, 2021 3.512 3.538 3.444 3.478 37,282,700 -0.04(-1.22%)
Sep 13, 2021 3.487 3.555 3.457 3.521 31,336,528 +0.09(+2.75%)
Sep 10, 2021 3.504 3.530 3.410 3.427 48,565,048 -0.02(-0.50%)
Sep 09, 2021 3.418 3.512 3.341 3.444 68,847,336 +0.05(+1.52%)
Sep 08, 2021 3.598 3.624 3.392 3.392 48,349,628 -0.27(-7.48%)
Sep 07, 2021 3.667 3.735 3.624 3.667 16,642,804 +0.01(+0.23%)
Sep 03, 2021 3.692 3.709 3.628 3.658 36,704,132 -0.04(-1.16%)
Sep 02, 2021 3.761 3.804 3.675 3.701 32,733,216 -0.13(-3.50%)
Sep 01, 2021 3.852 3.912 3.809 3.835 20,267,838 +0.00(+0.00%)
Aug 31, 2021 3.835 3.921 3.801 3.835 32,831,394 +0.03(+0.90%)
Aug 30, 2021 3.826 3.848 3.771 3.801 20,003,202 -0.05(-1.33%)
Aug 27, 2021 3.749 3.852 3.732 3.852 20,218,054 +0.11(+2.97%)
Aug 26, 2021 3.809 3.826 3.741 3.741 17,826,968 -0.11(-2.89%)
Aug 25, 2021 3.784 3.861 3.758 3.852 19,622,124 +0.02(+0.45%)
Aug 24, 2021 3.672 3.852 3.672 3.835 31,878,926 +0.21(+5.66%)
Aug 23, 2021 3.629 3.655 3.587 3.629 28,026,908 +0.01(+0.24%)
Aug 20, 2021 3.535 3.621 3.531 3.621 34,073,716 +0.00(+0.00%)
Aug 19, 2021 3.629 3.647 3.527 3.621 49,743,536 -0.02(-0.47%)
Aug 18, 2021 3.715 3.775 3.629 3.638 48,722,584 -0.09(-2.30%)
Aug 17, 2021 3.689 3.792 3.672 3.724 30,543,480 -0.01(-0.23%)
Aug 16, 2021 3.818 3.822 3.724 3.732 20,538,280 -0.09(-2.46%)
Aug 13, 2021 3.784 3.826 3.724 3.826 22,825,384 +0.03(+0.90%)
Aug 12, 2021 3.843 3.861 3.766 3.792 29,353,228 -0.07(-1.77%)
Aug 11, 2021 3.843 3.925 3.801 3.861 25,896,884 +0.01(+0.22%)
Aug 10, 2021 3.843 3.899 3.822 3.852 26,521,440 -0.01(-0.22%)
Aug 09, 2021 3.895 3.938 3.852 3.861 25,578,966 -0.03(-0.88%)
Aug 06, 2021 3.843 3.899 3.773 3.895 30,698,176 +0.06(+1.56%)
Aug 05, 2021 3.912 3.968 3.775 3.835 49,677,132 -0.03(-0.67%)
Aug 04, 2021 3.903 3.963 3.826 3.861 53,527,272 -0.16(-4.04%)
Aug 03, 2021 3.980 4.049 3.886 4.023 43,874,812 -0.01(-0.14%)
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.