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 +0.070 (+2.88%)
Official Closing 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 (%)
Mar 31, 2020 3.355 3.363 3.180 3.306 18,946,082 -0.06(-1.70%)
Mar 30, 2020 3.339 3.437 3.249 3.363 14,019,864 +0.05(+1.47%)
Mar 27, 2020 3.380 3.485 3.266 3.314 15,727,065 -0.32(-8.74%)
Mar 26, 2020 3.681 3.771 3.457 3.632 30,841,912 +0.07(+2.06%)
Mar 25, 2020 3.282 3.811 3.200 3.559 23,525,224 +0.28(+8.44%)
Mar 24, 2020 3.046 3.298 3.046 3.282 23,895,498 +0.51(+18.53%)
Mar 23, 2020 2.924 2.944 2.679 2.769 38,447,484 -0.30(-9.81%)
Mar 20, 2020 3.469 3.502 3.054 3.070 35,649,536 -0.27(-8.05%)
Mar 19, 2020 3.135 3.428 2.989 3.339 37,476,904 +0.12(+3.80%)
Mar 18, 2020 3.437 3.608 3.086 3.217 33,758,164 -0.65(-16.84%)
Mar 17, 2020 3.616 3.982 3.477 3.868 35,204,164 +0.26(+7.22%)
Mar 16, 2020 3.657 3.950 3.530 3.608 32,166,016 -0.63(-14.81%)
Mar 13, 2020 4.455 4.463 3.754 4.235 38,306,448 +0.61(+16.85%)
Mar 12, 2020 3.624 3.917 3.428 3.624 32,693,188 -0.66(-15.40%)
Mar 11, 2020 4.626 4.658 4.121 4.284 48,743,692 -0.43(-9.15%)
Mar 10, 2020 4.756 4.805 4.552 4.715 28,017,016 +0.24(+5.46%)
Mar 09, 2020 4.569 4.634 4.398 4.471 46,605,596 -0.51(-10.29%)
Mar 06, 2020 5.025 5.143 4.968 4.984 35,183,164 -0.22(-4.23%)
Mar 05, 2020 5.269 5.285 5.106 5.204 49,215,492 -0.23(-4.20%)
Mar 04, 2020 5.416 5.456 5.285 5.432 40,617,440 +0.02(+0.30%)
Mar 03, 2020 5.513 5.627 5.367 5.416 37,562,808 -0.19(-3.43%)
Mar 02, 2020 5.510 5.632 5.421 5.608 30,978,950 +0.09(+1.62%)
Feb 28, 2020 5.396 5.543 5.339 5.518 34,928,096 +0.05(+0.89%)
Feb 27, 2020 5.486 5.653 5.461 5.470 28,628,124 -0.06(-1.03%)
Feb 26, 2020 5.641 5.722 5.453 5.527 30,217,668 -0.07(-1.31%)
Feb 25, 2020 5.714 5.722 5.551 5.600 14,081,607 -0.10(-1.71%)
Feb 24, 2020 5.665 5.738 5.575 5.698 18,625,132 -0.20(-3.31%)
Feb 21, 2020 5.844 5.934 5.820 5.893 15,395,510 -0.06(-0.96%)
Feb 20, 2020 5.982 6.031 5.901 5.950 20,100,840 -0.11(-1.75%)
Feb 19, 2020 6.015 6.113 6.015 6.056 18,310,520 +0.10(+1.64%)
Feb 18, 2020 5.991 6.007 5.893 5.958 23,185,722 -0.18(-2.86%)
Feb 14, 2020 6.198 6.231 6.085 6.133 13,287,319 -0.05(-0.79%)
Feb 13, 2020 6.223 6.263 6.142 6.182 13,674,690 -0.13(-2.06%)
Feb 12, 2020 6.369 6.397 6.251 6.312 34,654,408 -0.09(-1.40%)
Feb 11, 2020 6.515 6.523 6.361 6.402 15,718,199 +0.03(+0.51%)
Feb 10, 2020 6.312 6.442 6.259 6.369 14,682,312 +0.03(+0.51%)
Feb 07, 2020 6.280 6.410 6.215 6.337 16,681,929 +0.02(+0.26%)
Feb 06, 2020 6.507 6.515 6.263 6.320 31,103,560 -0.07(-1.14%)
Feb 05, 2020 6.491 6.515 6.393 6.393 25,921,904 +0.09(+1.42%)
Feb 04, 2020 6.377 6.406 6.272 6.304 13,062,003 +0.01(+0.18%)
Feb 03, 2020 6.276 6.374 6.276 6.292 14,968,784 +0.10(+1.57%)
Jan 31, 2020 6.236 6.252 6.138 6.195 15,275,177 -0.15(-2.30%)
Jan 30, 2020 6.219 6.374 6.179 6.341 19,526,724 +0.02(+0.39%)
Jan 29, 2020 6.439 6.471 6.309 6.317 12,022,446 -0.15(-2.38%)
Jan 28, 2020 6.471 6.520 6.406 6.471 8,843,878 +0.04(+0.63%)
Jan 27, 2020 6.463 6.536 6.414 6.431 13,148,062 -0.19(-2.94%)
Jan 24, 2020 6.650 6.694 6.544 6.625 17,543,472 -0.10(-1.45%)
Jan 23, 2020 6.552 6.772 6.479 6.723 31,148,030 +0.21(+3.24%)
Jan 22, 2020 6.528 6.536 6.455 6.512 25,485,958 +0.08(+1.26%)
Jan 21, 2020 6.633 6.666 6.431 6.431 39,185,584 -0.42(-6.16%)
Jan 17, 2020 6.845 6.893 6.780 6.853 15,023,185 +0.16(+2.43%)
Jan 16, 2020 6.642 6.731 6.617 6.690 20,344,842 +0.10(+1.48%)
Jan 15, 2020 6.698 6.707 6.552 6.593 20,273,226 -0.21(-3.10%)
Jan 14, 2020 6.747 6.804 6.690 6.804 10,401,243 +0.02(+0.36%)
Jan 13, 2020 6.780 6.828 6.755 6.780 13,595,552 -0.02(-0.24%)
Jan 10, 2020 6.974 7.007 6.772 6.796 15,042,768 -0.15(-2.22%)
Jan 09, 2020 6.950 6.966 6.869 6.950 19,201,356 -0.12(-1.72%)
Jan 08, 2020 7.121 7.218 7.031 7.072 20,769,246 -0.11(-1.58%)
Jan 07, 2020 7.186 7.226 7.121 7.186 13,257,108 -0.13(-1.78%)
Jan 06, 2020 7.299 7.405 7.251 7.316 14,980,304 -0.19(-2.59%)
Jan 03, 2020 7.445 7.563 7.413 7.510 23,141,110 +0.02(+0.27%)
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.