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 )

2.440 -0.010 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2020 2.790 2.831 2.766 2.807 18,664,170 +0.05(+1.78%)
Sep 29, 2020 2.798 2.854 2.749 2.757 25,623,512 -0.09(-3.16%)
Sep 28, 2020 3.003 3.027 2.815 2.847 38,338,848 -0.03(-1.14%)
Sep 25, 2020 2.856 2.897 2.823 2.880 13,051,791 -0.03(-1.12%)
Sep 24, 2020 2.864 2.954 2.815 2.913 20,408,398 +0.10(+3.49%)
Sep 23, 2020 2.921 2.946 2.807 2.815 19,416,662 -0.14(-4.71%)
Sep 22, 2020 3.011 3.044 2.917 2.954 14,928,219 -0.01(-0.28%)
Sep 21, 2020 2.946 3.003 2.905 2.962 23,029,318 -0.04(-1.36%)
Sep 18, 2020 3.142 3.142 2.995 3.003 28,446,048 -0.20(-6.14%)
Sep 17, 2020 3.134 3.212 3.126 3.199 15,483,988 +0.01(+0.26%)
Sep 16, 2020 3.150 3.248 3.142 3.191 22,320,622 +0.04(+1.30%)
Sep 15, 2020 3.216 3.216 3.118 3.150 17,620,210 -0.05(-1.53%)
Sep 14, 2020 3.134 3.216 3.093 3.199 23,281,188 +0.08(+2.62%)
Sep 11, 2020 3.175 3.187 3.101 3.118 20,290,984 -0.07(-2.31%)
Sep 10, 2020 3.330 3.347 3.183 3.191 20,780,328 -0.11(-3.47%)
Sep 09, 2020 3.338 3.338 3.281 3.306 18,028,032 +0.02(+0.75%)
Sep 08, 2020 3.281 3.322 3.248 3.281 20,136,246 -0.09(-2.67%)
Sep 04, 2020 3.420 3.453 3.338 3.371 37,873,720 +0.00(+0.00%)
Sep 03, 2020 3.289 3.420 3.281 3.371 52,255,232 +0.17(+5.37%)
Sep 02, 2020 3.183 3.220 3.158 3.199 18,016,834 -0.01(-0.17%)
Sep 01, 2020 3.180 3.229 3.164 3.205 22,828,622 +0.12(+3.98%)
Aug 31, 2020 3.180 3.180 3.082 3.082 22,299,018 -0.16(-4.80%)
Aug 28, 2020 3.131 3.246 3.131 3.237 32,780,424 +0.17(+5.60%)
Aug 27, 2020 3.058 3.119 3.037 3.066 19,099,958 +0.07(+2.18%)
Aug 26, 2020 3.115 3.115 2.968 3.000 17,241,790 -0.11(-3.67%)
Aug 25, 2020 3.090 3.123 3.033 3.115 20,518,462 +0.04(+1.33%)
Aug 24, 2020 3.058 3.115 3.041 3.074 20,476,842 +0.07(+2.17%)
Aug 21, 2020 3.009 3.017 2.962 3.009 15,642,296 -0.01(-0.27%)
Aug 20, 2020 2.968 3.049 2.910 3.017 25,101,204 -0.05(-1.60%)
Aug 19, 2020 3.098 3.115 3.049 3.066 24,072,972 -0.03(-1.06%)
Aug 18, 2020 3.131 3.156 3.066 3.098 24,563,784 +0.06(+1.88%)
Aug 17, 2020 3.156 3.168 3.017 3.041 26,597,434 -0.13(-4.12%)
Aug 14, 2020 3.205 3.237 3.156 3.172 24,839,526 -0.06(-1.77%)
Aug 13, 2020 3.246 3.329 3.197 3.229 18,679,370 +0.01(+0.25%)
Aug 12, 2020 3.311 3.311 3.172 3.221 32,289,378 -0.06(-1.75%)
Aug 11, 2020 3.336 3.360 3.278 3.278 18,405,822 -0.01(-0.25%)
Aug 10, 2020 3.319 3.348 3.237 3.287 17,674,860 +0.01(+0.25%)
Aug 07, 2020 3.254 3.376 3.209 3.278 28,856,092 -0.07(-1.96%)
Aug 06, 2020 3.287 3.368 3.270 3.344 23,050,886 +0.00(+0.00%)
Aug 05, 2020 3.368 3.401 3.270 3.344 23,553,902 +0.03(+0.99%)
Aug 04, 2020 3.352 3.417 3.229 3.311 36,657,744 -0.08(-2.33%)
Aug 03, 2020 3.414 3.455 3.341 3.390 28,499,088 -0.06(-1.66%)
Jul 31, 2020 3.602 3.602 3.439 3.447 27,090,572 -0.26(-7.05%)
Jul 30, 2020 3.741 3.766 3.619 3.709 21,310,614 -0.07(-1.94%)
Jul 29, 2020 3.774 3.829 3.749 3.782 22,777,224 +0.06(+1.54%)
Jul 28, 2020 3.676 3.782 3.676 3.725 26,040,918 +0.02(+0.66%)
Jul 27, 2020 3.586 3.721 3.545 3.700 29,556,764 +0.19(+5.35%)
Jul 24, 2020 3.447 3.570 3.402 3.512 15,602,135 +0.00(+0.00%)
Jul 23, 2020 3.561 3.594 3.480 3.512 19,743,068 -0.12(-3.37%)
Jul 22, 2020 3.619 3.660 3.561 3.635 27,566,738 +0.06(+1.60%)
Jul 21, 2020 3.553 3.668 3.545 3.578 32,510,440 +0.14(+4.04%)
Jul 20, 2020 3.357 3.455 3.349 3.439 15,416,980 +0.07(+1.94%)
Jul 17, 2020 3.406 3.439 3.365 3.374 14,688,388 -0.01(-0.24%)
Jul 16, 2020 3.390 3.423 3.365 3.382 13,780,299 -0.02(-0.48%)
Jul 15, 2020 3.480 3.521 3.382 3.398 24,127,778 +0.01(+0.24%)
Jul 14, 2020 3.259 3.390 3.218 3.390 26,170,400 +0.08(+2.47%)
Jul 13, 2020 3.398 3.414 3.300 3.308 19,828,056 -0.07(-2.17%)
Jul 10, 2020 3.284 3.382 3.267 3.382 39,943,264 +0.06(+1.72%)
Jul 09, 2020 3.447 3.480 3.292 3.325 33,342,142 -0.08(-2.40%)
Jul 08, 2020 3.341 3.431 3.333 3.406 23,159,686 +0.13(+3.99%)
Jul 07, 2020 3.414 3.455 3.276 3.276 25,292,454 -0.13(-3.84%)
Jul 06, 2020 3.390 3.463 3.357 3.406 26,060,854 +0.20(+6.38%)
Jul 02, 2020 3.300 3.365 3.194 3.202 21,497,666 -0.01(-0.41%)
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.