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 (%)
Dec 31, 2020 4.380 4.380 4.380 14,829,496 -0.01(-0.19%)
Dec 30, 2020 4.388 4.447 4.372 4.388 14,829,496 +0.00(+0.00%)
Dec 29, 2020 4.430 4.430 4.355 4.388 15,362,969 +0.03(+0.73%)
Dec 28, 2020 4.414 4.414 4.307 4.357 19,698,410 -0.02(-0.56%)
Dec 24, 2020 4.365 4.406 4.312 4.381 6,797,272 +0.01(+0.19%)
Dec 23, 2020 4.324 4.398 4.316 4.373 19,435,880 +0.08(+1.91%)
Dec 22, 2020 4.291 4.332 4.250 4.291 18,521,306 +0.06(+1.36%)
Dec 21, 2020 4.283 4.312 4.225 4.234 35,624,476 -0.15(-3.37%)
Dec 18, 2020 4.398 4.447 4.357 4.381 22,390,204 +0.00(+0.00%)
Dec 17, 2020 4.455 4.480 4.348 4.381 32,982,440 -0.04(-0.93%)
Dec 16, 2020 4.291 4.422 4.225 4.422 24,656,762 +0.10(+2.28%)
Dec 15, 2020 4.307 4.357 4.283 4.324 23,157,104 +0.04(+0.96%)
Dec 14, 2020 4.348 4.381 4.250 4.283 26,017,688 -0.07(-1.51%)
Dec 11, 2020 4.324 4.373 4.275 4.348 22,277,950 -0.04(-0.93%)
Dec 10, 2020 4.234 4.406 4.217 4.389 31,794,910 +0.27(+6.57%)
Dec 09, 2020 4.143 4.193 4.069 4.119 23,910,064 -0.01(-0.20%)
Dec 08, 2020 4.217 4.266 4.094 4.127 24,359,392 -0.06(-1.37%)
Dec 07, 2020 4.258 4.299 4.123 4.184 38,080,888 +0.01(+0.20%)
Dec 04, 2020 4.094 4.176 4.061 4.176 37,989,472 +0.04(+0.99%)
Dec 03, 2020 4.193 4.290 4.082 4.135 41,886,344 +0.07(+1.61%)
Dec 02, 2020 4.012 4.102 3.996 4.069 32,035,760 +0.04(+1.09%)
Dec 01, 2020 3.894 4.116 3.894 4.025 38,590,380 +0.30(+8.15%)
Nov 30, 2020 3.788 3.853 3.698 3.722 33,090,500 -0.08(-2.16%)
Nov 27, 2020 3.861 3.902 3.804 3.804 22,003,012 -0.13(-3.33%)
Nov 25, 2020 3.878 3.952 3.862 3.935 33,966,764 -0.02(-0.41%)
Nov 24, 2020 3.894 3.984 3.870 3.952 42,991,396 +0.20(+5.47%)
Nov 23, 2020 3.780 3.788 3.683 3.747 28,653,790 +0.02(+0.66%)
Nov 20, 2020 3.780 3.812 3.689 3.722 23,828,708 -0.11(-2.99%)
Nov 19, 2020 3.812 3.870 3.780 3.837 31,356,972 +0.03(+0.86%)
Nov 18, 2020 3.861 3.902 3.780 3.804 37,242,616 -0.11(-2.73%)
Nov 17, 2020 3.771 3.927 3.755 3.911 41,700,056 +0.07(+1.92%)
Nov 16, 2020 3.796 3.837 3.722 3.837 49,929,156 +0.21(+5.88%)
Nov 13, 2020 3.509 3.640 3.501 3.624 39,936,872 +0.12(+3.51%)
Nov 12, 2020 3.632 3.648 3.476 3.501 39,520,988 -0.19(-5.11%)
Nov 11, 2020 3.648 3.739 3.648 3.689 46,161,976 -0.02(-0.66%)
Nov 10, 2020 3.607 3.730 3.575 3.714 51,502,388 +0.21(+6.09%)
Nov 09, 2020 3.468 3.509 3.370 3.501 48,463,520 +0.31(+9.77%)
Nov 06, 2020 3.099 3.197 3.058 3.189 29,836,870 +0.09(+2.91%)
Nov 05, 2020 3.050 3.107 3.017 3.099 30,744,144 +0.11(+3.85%)
Nov 04, 2020 2.910 3.009 2.902 2.984 56,472,020 +0.02(+0.65%)
Nov 03, 2020 2.957 3.014 2.924 2.965 40,650,224 +0.07(+2.55%)
Nov 02, 2020 2.932 2.965 2.883 2.891 12,519,183 +0.02(+0.86%)
Oct 30, 2020 2.891 2.916 2.818 2.867 35,070,960 -0.08(-2.78%)
Oct 29, 2020 2.891 2.957 2.813 2.949 43,395,248 +0.00(+0.00%)
Oct 28, 2020 3.063 3.096 2.949 2.949 28,570,666 -0.25(-7.69%)
Oct 27, 2020 3.317 3.325 3.178 3.194 33,884,436 -0.11(-3.47%)
Oct 26, 2020 3.276 3.342 3.243 3.309 26,267,186 +0.03(+1.00%)
Oct 23, 2020 3.366 3.415 3.252 3.276 31,715,356 -0.05(-1.48%)
Oct 22, 2020 3.194 3.334 3.186 3.325 42,150,584 +0.16(+5.18%)
Oct 21, 2020 3.088 3.219 3.080 3.162 49,516,076 +0.02(+0.52%)
Oct 20, 2020 3.096 3.170 3.088 3.145 32,890,856 +0.13(+4.35%)
Oct 19, 2020 2.973 3.071 2.940 3.014 25,314,962 +0.07(+2.51%)
Oct 16, 2020 2.990 2.990 2.932 2.940 22,391,482 -0.05(-1.64%)
Oct 15, 2020 2.981 3.063 2.973 2.990 22,033,672 -0.05(-1.62%)
Oct 14, 2020 3.055 3.080 3.030 3.039 20,599,284 +0.00(+0.00%)
Oct 13, 2020 3.039 3.080 2.990 3.039 29,272,330 -0.04(-1.33%)
Oct 12, 2020 3.055 3.112 3.030 3.080 11,715,119 +0.01(+0.27%)
Oct 09, 2020 2.998 3.121 2.957 3.071 36,212,404 +0.06(+1.90%)
Oct 08, 2020 2.850 3.022 2.834 3.014 29,966,276 +0.20(+6.98%)
Oct 07, 2020 2.916 2.924 2.818 2.818 36,816,880 -0.08(-2.82%)
Oct 06, 2020 2.940 3.022 2.858 2.899 24,657,216 -0.02(-0.84%)
Oct 05, 2020 2.818 2.932 2.793 2.924 23,856,164 +0.11(+3.78%)
Oct 02, 2020 2.793 2.947 2.793 2.818 29,959,784 +0.00(+0.10%)
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.