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 )

2.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
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%)
May 01, 2020 2.752 2.809 2.687 2.712 10,971,619 -0.15(-5.40%)
Apr 30, 2020 2.883 2.923 2.834 2.866 20,826,364 -0.26(-8.33%)
Apr 29, 2020 3.013 3.135 2.972 3.127 20,314,896 +0.20(+6.67%)
Apr 28, 2020 2.842 2.952 2.834 2.932 32,499,544 +0.29(+11.11%)
Apr 27, 2020 2.671 2.736 2.573 2.638 27,072,100 +0.10(+3.85%)
Apr 24, 2020 2.712 2.736 2.455 2.541 30,488,098 -0.29(-10.34%)
Apr 23, 2020 2.972 2.980 2.801 2.834 17,143,990 -0.10(-3.33%)
Apr 22, 2020 2.932 3.013 2.899 2.932 19,527,188 +0.07(+2.27%)
Apr 21, 2020 2.923 2.972 2.818 2.866 21,069,036 -0.12(-4.09%)
Apr 20, 2020 3.046 3.050 2.972 2.989 12,624,463 -0.15(-4.68%)
Apr 17, 2020 3.208 3.208 3.029 3.135 12,054,831 +0.07(+2.12%)
Apr 16, 2020 3.176 3.192 3.054 3.070 17,749,904 -0.11(-3.33%)
Apr 15, 2020 3.143 3.253 3.122 3.176 19,365,066 -0.12(-3.70%)
Apr 14, 2020 3.380 3.453 3.282 3.298 21,999,204 -0.27(-7.53%)
Apr 13, 2020 3.502 3.575 3.388 3.567 17,724,114 +0.01(+0.23%)
Apr 09, 2020 3.648 3.730 3.526 3.559 23,808,312 -0.01(-0.23%)
Apr 08, 2020 3.412 3.579 3.355 3.567 14,581,629 +0.21(+6.31%)
Apr 07, 2020 3.542 3.551 3.343 3.355 27,776,786 +0.13(+4.04%)
Apr 06, 2020 3.217 3.306 3.160 3.225 23,851,388 +0.33(+11.55%)
Apr 03, 2020 2.964 2.989 2.777 2.891 22,478,520 -0.20(-6.33%)
Apr 02, 2020 3.086 3.151 3.013 3.086 14,863,502 +0.01(+0.26%)
Apr 01, 2020 3.078 3.127 2.972 3.078 17,461,908 -0.23(-6.90%)
Mar 31, 2020 3.355 3.363 3.180 3.306 18,946,766 -0.06(-1.69%)
Mar 30, 2020 3.339 3.437 3.249 3.363 14,020,370 +0.05(+1.47%)
Mar 27, 2020 3.380 3.485 3.265 3.314 15,727,633 -0.32(-8.74%)
Mar 26, 2020 3.681 3.770 3.457 3.632 30,843,026 +0.07(+2.06%)
Mar 25, 2020 3.282 3.811 3.200 3.559 23,526,074 +0.28(+8.44%)
Mar 24, 2020 3.046 3.298 3.046 3.282 23,896,360 +0.51(+18.53%)
Mar 23, 2020 2.923 2.944 2.679 2.769 38,448,872 -0.30(-9.81%)
Mar 20, 2020 3.469 3.502 3.054 3.070 35,650,824 -0.27(-8.05%)
Mar 19, 2020 3.135 3.428 2.989 3.339 37,478,256 +0.12(+3.80%)
Mar 18, 2020 3.437 3.608 3.086 3.217 33,759,380 -0.65(-16.84%)
Mar 17, 2020 3.616 3.982 3.477 3.868 35,205,436 +0.26(+7.22%)
Mar 16, 2020 3.656 3.950 3.530 3.608 32,167,176 -0.63(-14.81%)
Mar 13, 2020 4.454 4.463 3.754 4.235 38,307,832 +0.61(+16.85%)
Mar 12, 2020 3.624 3.917 3.428 3.624 32,694,368 -0.66(-15.40%)
Mar 11, 2020 4.625 4.658 4.121 4.283 48,745,448 -0.43(-9.15%)
Mar 10, 2020 4.756 4.805 4.552 4.715 28,018,026 +0.24(+5.46%)
Mar 09, 2020 4.568 4.634 4.397 4.471 46,607,280 -0.51(-10.29%)
Mar 06, 2020 5.024 5.143 4.967 4.984 35,184,432 -0.22(-4.23%)
Mar 05, 2020 5.269 5.285 5.106 5.204 49,217,268 -0.23(-4.20%)
Mar 04, 2020 5.415 5.456 5.285 5.432 40,618,904 +0.02(+0.30%)
Mar 03, 2020 5.513 5.627 5.366 5.415 37,564,164 -0.19(-3.43%)
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.