Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.235 -0.025 (-1.11%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.975 4.042 3.835 3.868 34,217,872 -0.13(-3.31%)
Jul 29, 2021 4.042 4.057 3.959 4.000 19,764,948 +0.00(+0.00%)
Jul 28, 2021 3.917 4.033 3.917 4.000 32,847,014 +0.13(+3.43%)
Jul 27, 2021 3.818 3.884 3.789 3.868 24,880,074 +0.02(+0.65%)
Jul 26, 2021 3.793 3.868 3.785 3.843 21,532,944 +0.06(+1.53%)
Jul 23, 2021 3.835 3.859 3.743 3.785 23,071,834 -0.01(-0.22%)
Jul 22, 2021 3.843 3.849 3.785 3.793 26,921,974 -0.05(-1.29%)
Jul 21, 2021 3.810 3.876 3.797 3.843 29,681,174 +0.03(+0.87%)
Jul 20, 2021 3.727 3.843 3.702 3.810 33,024,494 +0.05(+1.32%)
Jul 19, 2021 3.843 3.851 3.735 3.760 33,645,788 -0.16(-4.02%)
Jul 16, 2021 4.008 4.025 3.909 3.917 30,609,828 -0.07(-1.87%)
Jul 15, 2021 4.050 4.091 3.942 3.992 29,577,948 -0.07(-1.83%)
Jul 14, 2021 4.166 4.199 4.033 4.066 41,234,060 +0.07(+1.87%)
Jul 13, 2021 3.959 4.033 3.934 3.992 27,185,244 +0.00(+0.00%)
Jul 12, 2021 3.892 4.017 3.876 3.992 28,030,536 +0.11(+2.77%)
Jul 09, 2021 3.892 3.926 3.859 3.884 13,568,179 +0.05(+1.30%)
Jul 08, 2021 3.826 3.884 3.768 3.835 38,856,740 -0.05(-1.28%)
Jul 07, 2021 3.909 3.938 3.826 3.884 28,561,410 +0.01(+0.21%)
Jul 06, 2021 3.967 4.004 3.876 3.876 26,209,602 -0.27(-6.40%)
Jul 02, 2021 4.133 4.149 4.033 4.141 29,379,744 +0.09(+2.17%)
Jul 01, 2021 4.175 4.191 4.021 4.053 31,280,572 -0.11(-2.53%)
Jun 30, 2021 4.158 4.227 4.138 4.158 32,071,840 -0.08(-1.91%)
Jun 29, 2021 4.272 4.292 4.183 4.239 25,682,794 -0.04(-0.95%)
Jun 28, 2021 4.304 4.312 4.207 4.280 33,623,112 -0.02(-0.38%)
Jun 25, 2021 4.450 4.458 4.260 4.296 24,345,988 -0.17(-3.81%)
Jun 24, 2021 4.434 4.474 4.385 4.466 27,458,580 +0.06(+1.47%)
Jun 23, 2021 4.402 4.495 4.361 4.402 30,757,384 +0.00(+0.00%)
Jun 22, 2021 4.393 4.426 4.353 4.402 34,960,148 -0.03(-0.73%)
Jun 21, 2021 4.402 4.442 4.373 4.434 17,906,536 +0.06(+1.48%)
Jun 18, 2021 4.474 4.499 4.345 4.369 30,015,104 -0.11(-2.53%)
Jun 17, 2021 4.572 4.604 4.454 4.483 35,922,584 -0.02(-0.36%)
Jun 16, 2021 4.466 4.596 4.414 4.499 50,049,096 +0.02(+0.36%)
Jun 15, 2021 4.450 4.491 4.393 4.483 22,980,712 +0.03(+0.73%)
Jun 14, 2021 4.450 4.499 4.385 4.450 27,208,882 +0.04(+0.92%)
Jun 11, 2021 4.434 4.458 4.341 4.410 36,243,024 -0.05(-1.09%)
Jun 10, 2021 4.515 4.539 4.442 4.458 29,186,518 +0.02(+0.36%)
Jun 09, 2021 4.491 4.588 4.434 4.442 41,207,160 -0.11(-2.32%)
Jun 08, 2021 4.474 4.596 4.458 4.547 35,870,788 +0.01(+0.18%)
Jun 07, 2021 4.474 4.620 4.426 4.539 38,074,660 +0.04(+0.90%)
Jun 04, 2021 4.426 4.531 4.410 4.499 28,835,084 +0.11(+2.59%)
Jun 03, 2021 4.377 4.442 4.361 4.385 18,143,584 -0.05(-1.21%)
Jun 02, 2021 4.220 4.455 4.206 4.439 50,049,824 +0.20(+4.78%)
Jun 01, 2021 4.188 4.240 4.166 4.236 23,037,354 +0.12(+2.95%)
May 28, 2021 4.058 4.127 4.050 4.115 24,676,580 +0.05(+1.20%)
May 27, 2021 4.010 4.066 3.941 4.066 28,297,852 +0.07(+1.83%)
May 26, 2021 3.896 4.002 3.896 3.993 17,900,838 +0.13(+3.35%)
May 25, 2021 3.921 3.929 3.856 3.864 28,642,454 -0.04(-1.04%)
May 24, 2021 3.921 3.945 3.892 3.904 16,603,494 +0.01(+0.21%)
May 21, 2021 3.904 3.929 3.840 3.896 30,730,422 -0.02(-0.62%)
May 20, 2021 3.888 3.929 3.868 3.921 25,231,490 +0.06(+1.47%)
May 19, 2021 3.831 3.880 3.807 3.864 24,654,314 -0.01(-0.21%)
May 18, 2021 3.840 3.896 3.819 3.872 25,276,364 +0.07(+1.92%)
May 17, 2021 3.750 3.822 3.726 3.799 21,799,932 -0.02(-0.42%)
May 14, 2021 3.815 3.848 3.726 3.815 29,003,110 +0.09(+2.39%)
May 13, 2021 3.678 3.775 3.669 3.726 31,906,582 +0.10(+2.68%)
May 12, 2021 3.710 3.746 3.613 3.629 31,068,048 -0.16(-4.27%)
May 11, 2021 3.750 3.831 3.742 3.791 32,498,402 +0.00(+0.00%)
May 10, 2021 3.710 3.815 3.690 3.791 39,187,696 +0.07(+1.96%)
May 07, 2021 3.669 3.734 3.653 3.718 28,477,382 +0.06(+1.77%)
May 06, 2021 3.588 3.653 3.588 3.653 24,140,882 +0.08(+2.27%)
May 05, 2021 3.548 3.588 3.467 3.572 49,458,272 +0.06(+1.61%)
May 04, 2021 3.564 3.572 3.491 3.515 29,713,604 -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.