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 )

2.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
Jul 30, 2021 3.975 4.042 3.835 3.868 34,216,628 -0.13(-3.31%)
Jul 29, 2021 4.042 4.057 3.959 4.000 19,764,232 +0.00(+0.00%)
Jul 28, 2021 3.917 4.033 3.917 4.000 32,845,822 +0.13(+3.43%)
Jul 27, 2021 3.818 3.884 3.789 3.868 24,879,172 +0.02(+0.65%)
Jul 26, 2021 3.793 3.868 3.785 3.843 21,532,164 +0.06(+1.53%)
Jul 23, 2021 3.835 3.860 3.744 3.785 23,070,996 -0.01(-0.22%)
Jul 22, 2021 3.843 3.849 3.785 3.793 26,920,998 -0.05(-1.29%)
Jul 21, 2021 3.810 3.876 3.797 3.843 29,680,098 +0.03(+0.87%)
Jul 20, 2021 3.727 3.843 3.702 3.810 33,023,296 +0.05(+1.32%)
Jul 19, 2021 3.843 3.851 3.735 3.760 33,644,568 -0.16(-4.02%)
Jul 16, 2021 4.009 4.025 3.909 3.917 30,608,716 -0.07(-1.87%)
Jul 15, 2021 4.050 4.091 3.942 3.992 29,576,876 -0.07(-1.83%)
Jul 14, 2021 4.166 4.199 4.033 4.067 41,232,564 +0.07(+1.87%)
Jul 13, 2021 3.959 4.033 3.934 3.992 27,184,258 +0.00(+0.00%)
Jul 12, 2021 3.893 4.017 3.876 3.992 28,029,518 +0.11(+2.77%)
Jul 09, 2021 3.893 3.926 3.860 3.884 13,567,686 +0.05(+1.30%)
Jul 08, 2021 3.826 3.884 3.768 3.835 38,855,332 -0.05(-1.28%)
Jul 07, 2021 3.909 3.938 3.826 3.884 28,560,374 +0.01(+0.21%)
Jul 06, 2021 3.967 4.004 3.876 3.876 26,208,652 -0.27(-6.40%)
Jul 02, 2021 4.133 4.149 4.034 4.141 29,378,680 +0.09(+2.17%)
Jul 01, 2021 4.175 4.191 4.021 4.053 31,279,438 -0.11(-2.53%)
Jun 30, 2021 4.158 4.227 4.138 4.158 32,070,678 -0.08(-1.91%)
Jun 29, 2021 4.272 4.292 4.183 4.240 25,681,862 -0.04(-0.95%)
Jun 28, 2021 4.304 4.312 4.207 4.280 33,621,892 -0.02(-0.38%)
Jun 25, 2021 4.450 4.458 4.260 4.296 24,345,106 -0.17(-3.81%)
Jun 24, 2021 4.434 4.475 4.385 4.467 27,457,584 +0.06(+1.47%)
Jun 23, 2021 4.402 4.495 4.361 4.402 30,756,270 +0.00(+0.00%)
Jun 22, 2021 4.394 4.426 4.353 4.402 34,958,880 -0.03(-0.73%)
Jun 21, 2021 4.402 4.442 4.373 4.434 17,905,888 +0.06(+1.48%)
Jun 18, 2021 4.475 4.499 4.345 4.369 30,014,016 -0.11(-2.53%)
Jun 17, 2021 4.572 4.604 4.454 4.483 35,921,284 -0.02(-0.36%)
Jun 16, 2021 4.467 4.596 4.414 4.499 50,047,280 +0.02(+0.36%)
Jun 15, 2021 4.450 4.491 4.394 4.483 22,979,878 +0.03(+0.73%)
Jun 14, 2021 4.450 4.499 4.385 4.450 27,207,896 +0.04(+0.92%)
Jun 11, 2021 4.434 4.458 4.341 4.410 36,241,708 -0.05(-1.09%)
Jun 10, 2021 4.515 4.539 4.442 4.458 29,185,460 +0.02(+0.36%)
Jun 09, 2021 4.491 4.588 4.434 4.442 41,205,664 -0.11(-2.32%)
Jun 08, 2021 4.475 4.596 4.458 4.548 35,869,488 +0.01(+0.18%)
Jun 07, 2021 4.475 4.621 4.426 4.539 38,073,280 +0.04(+0.90%)
Jun 04, 2021 4.426 4.531 4.410 4.499 28,834,038 +0.11(+2.59%)
Jun 03, 2021 4.377 4.442 4.361 4.385 18,142,926 -0.05(-1.21%)
Jun 02, 2021 4.220 4.455 4.206 4.439 50,048,020 +0.20(+4.78%)
Jun 01, 2021 4.188 4.241 4.166 4.237 23,036,522 +0.12(+2.95%)
May 28, 2021 4.058 4.127 4.050 4.115 24,675,690 +0.05(+1.20%)
May 27, 2021 4.010 4.066 3.941 4.066 28,296,832 +0.07(+1.83%)
May 26, 2021 3.896 4.002 3.896 3.994 17,900,194 +0.13(+3.35%)
May 25, 2021 3.921 3.929 3.856 3.864 28,641,422 -0.04(-1.04%)
May 24, 2021 3.921 3.945 3.892 3.904 16,602,895 +0.01(+0.21%)
May 21, 2021 3.904 3.929 3.840 3.896 30,729,314 -0.02(-0.62%)
May 20, 2021 3.888 3.929 3.868 3.921 25,230,580 +0.06(+1.47%)
May 19, 2021 3.832 3.880 3.807 3.864 24,653,424 -0.01(-0.21%)
May 18, 2021 3.840 3.896 3.819 3.872 25,275,454 +0.07(+1.92%)
May 17, 2021 3.751 3.822 3.726 3.799 21,799,146 -0.02(-0.42%)
May 14, 2021 3.815 3.848 3.726 3.815 29,002,064 +0.09(+2.39%)
May 13, 2021 3.678 3.775 3.670 3.726 31,905,430 +0.10(+2.68%)
May 12, 2021 3.710 3.746 3.613 3.629 31,066,928 -0.16(-4.27%)
May 11, 2021 3.751 3.832 3.742 3.791 32,497,230 +0.00(+0.00%)
May 10, 2021 3.710 3.815 3.690 3.791 39,186,284 +0.07(+1.96%)
May 07, 2021 3.670 3.734 3.653 3.718 28,476,356 +0.06(+1.77%)
May 06, 2021 3.589 3.653 3.589 3.653 24,140,012 +0.08(+2.27%)
May 05, 2021 3.548 3.589 3.467 3.572 49,456,488 +0.06(+1.61%)
May 04, 2021 3.564 3.572 3.491 3.516 29,712,532 -0.09(-2.61%)
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.