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 (%)
May 28, 2021 4.191 4.262 4.183 4.250 23,893,052 +0.05(+1.20%)
May 27, 2021 4.141 4.200 4.070 4.200 27,399,344 +0.08(+1.83%)
May 26, 2021 4.024 4.133 4.024 4.124 17,332,454 +0.13(+3.35%)
May 25, 2021 4.049 4.057 3.982 3.991 27,733,004 -0.04(-1.04%)
May 24, 2021 4.049 4.074 4.020 4.032 16,076,302 +0.01(+0.21%)
May 21, 2021 4.032 4.057 3.965 4.024 29,754,676 -0.03(-0.62%)
May 20, 2021 4.016 4.057 3.995 4.049 24,430,344 +0.06(+1.47%)
May 19, 2021 3.957 4.007 3.932 3.991 23,871,494 -0.01(-0.21%)
May 18, 2021 3.965 4.024 3.945 3.999 24,473,794 +0.08(+1.92%)
May 17, 2021 3.873 3.947 3.848 3.924 21,107,744 -0.02(-0.42%)
May 14, 2021 3.940 3.974 3.848 3.940 28,082,208 +0.09(+2.39%)
May 13, 2021 3.798 3.898 3.790 3.848 30,893,488 +0.10(+2.68%)
May 12, 2021 3.832 3.869 3.731 3.748 30,081,580 -0.17(-4.27%)
May 11, 2021 3.873 3.957 3.865 3.915 31,466,518 +0.00(+0.00%)
May 10, 2021 3.832 3.940 3.811 3.915 37,943,416 +0.08(+1.96%)
May 07, 2021 3.790 3.857 3.773 3.840 27,573,174 +0.07(+1.77%)
May 06, 2021 3.706 3.773 3.706 3.773 23,374,364 +0.08(+2.27%)
May 05, 2021 3.664 3.706 3.581 3.689 47,887,880 +0.06(+1.61%)
May 04, 2021 3.681 3.689 3.606 3.631 28,770,142 -0.10(-2.61%)
May 03, 2021 3.728 3.803 3.703 3.728 38,185,172 +0.09(+2.53%)
Apr 30, 2021 3.678 3.703 3.619 3.636 31,831,090 -0.06(-1.58%)
Apr 29, 2021 3.778 3.791 3.670 3.695 20,602,082 -0.11(-2.86%)
Apr 28, 2021 3.636 3.820 3.636 3.803 33,360,372 +0.24(+6.81%)
Apr 27, 2021 3.578 3.645 3.544 3.561 27,207,996 +0.01(+0.24%)
Apr 26, 2021 3.636 3.645 3.536 3.553 27,976,322 +0.01(+0.24%)
Apr 23, 2021 3.536 3.594 3.519 3.544 30,407,126 +0.03(+0.71%)
Apr 22, 2021 3.519 3.540 3.462 3.519 26,199,462 +0.08(+2.18%)
Apr 21, 2021 3.444 3.461 3.402 3.444 7,336,536 -0.01(-0.24%)
Apr 20, 2021 3.528 3.561 3.452 3.452 30,790,552 -0.09(-2.59%)
Apr 19, 2021 3.511 3.569 3.494 3.544 35,504,748 -0.32(-8.23%)
Apr 16, 2021 3.778 3.912 3.762 3.862 20,510,320 +0.07(+1.76%)
Apr 15, 2021 3.828 3.862 3.753 3.795 19,927,628 +0.01(+0.22%)
Apr 14, 2021 3.678 3.837 3.674 3.787 27,698,132 +0.07(+1.80%)
Apr 13, 2021 3.661 3.770 3.645 3.720 20,717,230 -0.01(-0.22%)
Apr 12, 2021 3.728 3.745 3.670 3.728 22,227,614 +0.03(+0.68%)
Apr 09, 2021 3.711 3.770 3.665 3.703 22,641,900 -0.04(-1.12%)
Apr 08, 2021 3.745 3.795 3.711 3.745 20,800,484 +0.04(+1.13%)
Apr 07, 2021 3.803 3.828 3.703 3.703 39,869,340 -0.06(-1.56%)
Apr 06, 2021 3.803 3.845 3.745 3.762 29,170,392 -0.03(-0.66%)
Apr 05, 2021 3.812 3.870 3.770 3.787 24,224,636 +0.03(+0.89%)
Apr 01, 2021 3.887 3.904 3.745 3.753 30,788,988 -0.17(-4.40%)
Mar 31, 2021 3.901 3.963 3.859 3.926 26,366,720 -0.02(-0.42%)
Mar 30, 2021 3.859 3.968 3.846 3.943 29,426,844 +0.08(+2.16%)
Mar 29, 2021 3.834 3.901 3.780 3.859 31,806,538 -0.03(-0.65%)
Mar 26, 2021 3.917 3.934 3.817 3.884 29,188,394 -0.02(-0.43%)
Mar 25, 2021 3.817 3.909 3.792 3.901 39,182,120 +0.04(+1.08%)
Mar 24, 2021 3.943 3.993 3.842 3.859 35,588,112 -0.09(-2.33%)
Mar 23, 2021 3.976 4.076 3.951 3.951 43,615,116 -0.06(-1.46%)
Mar 22, 2021 3.943 4.034 3.901 4.009 45,830,612 +0.03(+0.84%)
Mar 19, 2021 3.976 4.059 3.922 3.976 58,609,284 +0.04(+1.06%)
Mar 18, 2021 3.943 4.034 3.876 3.934 51,117,300 +0.07(+1.73%)
Mar 17, 2021 3.659 3.892 3.659 3.867 33,610,020 +0.17(+4.51%)
Mar 16, 2021 3.742 3.767 3.659 3.700 31,143,920 -0.03(-0.89%)
Mar 15, 2021 3.700 3.790 3.675 3.734 22,031,058 -0.01(-0.22%)
Mar 12, 2021 3.725 3.767 3.703 3.742 25,965,392 -0.05(-1.32%)
Mar 11, 2021 3.750 3.817 3.659 3.792 60,359,032 +0.14(+3.89%)
Mar 10, 2021 3.558 3.700 3.525 3.650 69,268,624 +0.12(+3.31%)
Mar 09, 2021 3.483 3.592 3.433 3.533 37,313,256 +0.08(+2.42%)
Mar 08, 2021 3.675 3.734 3.450 3.450 46,656,252 -0.23(-6.14%)
Mar 05, 2021 3.717 3.717 3.608 3.675 48,946,744 +0.15(+4.27%)
Mar 04, 2021 3.583 3.667 3.500 3.525 58,915,252 +0.12(+3.43%)
Mar 03, 2021 3.341 3.475 3.241 3.408 62,641,596 +0.02(+0.49%)
Mar 02, 2021 3.291 3.458 3.249 3.391 53,937,820 +0.08(+2.35%)
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.