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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 29, 2020 2.709 2.788 2.646 2.717 29,091,234 -0.08(-2.81%)
May 28, 2020 2.882 2.882 2.772 2.795 21,978,182 -0.10(-3.52%)
May 27, 2020 2.905 2.917 2.819 2.898 18,979,586 +0.09(+3.07%)
May 26, 2020 2.929 2.945 2.764 2.811 26,982,582 +0.18(+6.87%)
May 22, 2020 2.599 2.670 2.540 2.631 25,667,966 +0.03(+1.21%)
May 21, 2020 2.528 2.638 2.528 2.599 24,555,398 +0.17(+7.12%)
May 20, 2020 2.403 2.458 2.375 2.426 19,309,240 +0.07(+3.00%)
May 19, 2020 2.442 2.450 2.356 2.356 32,147,372 -0.09(-3.54%)
May 18, 2020 2.434 2.466 2.371 2.442 43,016,008 +0.13(+5.78%)
May 15, 2020 2.395 2.438 2.293 2.309 21,625,014 -0.08(-3.29%)
May 14, 2020 2.191 2.403 2.104 2.387 46,463,588 +0.13(+5.92%)
May 13, 2020 2.324 2.340 2.191 2.254 31,750,890 -0.04(-1.71%)
May 12, 2020 2.403 2.442 2.285 2.293 23,738,678 -0.10(-4.26%)
May 11, 2020 2.466 2.513 2.379 2.395 20,582,242 -0.10(-4.09%)
May 08, 2020 2.387 2.497 2.364 2.497 37,341,288 +0.17(+7.18%)
May 07, 2020 2.393 2.393 2.259 2.330 44,248,736 -0.14(-5.71%)
May 06, 2020 2.510 2.510 2.432 2.471 18,940,070 -0.09(-3.67%)
May 05, 2020 2.604 2.699 2.534 2.565 23,564,696 -0.03(-1.21%)
May 04, 2020 2.573 2.604 2.518 2.597 30,473,450 -0.02(-0.60%)
May 01, 2020 2.651 2.706 2.589 2.612 11,389,631 -0.15(-5.40%)
Apr 30, 2020 2.777 2.816 2.730 2.761 21,619,836 -0.25(-8.33%)
Apr 29, 2020 2.902 3.020 2.863 3.012 21,088,882 +0.19(+6.67%)
Apr 28, 2020 2.738 2.844 2.730 2.824 33,737,756 +0.28(+11.11%)
Apr 27, 2020 2.573 2.636 2.479 2.542 28,103,530 +0.09(+3.85%)
Apr 24, 2020 2.612 2.636 2.365 2.447 31,649,676 -0.28(-10.35%)
Apr 23, 2020 2.863 2.871 2.699 2.730 17,797,164 -0.09(-3.33%)
Apr 22, 2020 2.824 2.902 2.793 2.824 20,271,162 +0.06(+2.27%)
Apr 21, 2020 2.816 2.863 2.714 2.761 21,871,752 -0.12(-4.09%)
Apr 20, 2020 2.934 2.938 2.863 2.879 13,105,448 -0.14(-4.68%)
Apr 17, 2020 3.091 3.091 2.918 3.020 12,514,113 +0.06(+2.12%)
Apr 16, 2020 3.059 3.075 2.942 2.957 18,426,164 -0.10(-3.33%)
Apr 15, 2020 3.028 3.134 3.007 3.059 20,102,864 -0.12(-3.70%)
Apr 14, 2020 3.255 3.326 3.161 3.177 22,837,362 -0.26(-7.53%)
Apr 13, 2020 3.373 3.444 3.263 3.436 18,399,392 +0.01(+0.23%)
Apr 09, 2020 3.514 3.593 3.397 3.428 24,715,394 -0.01(-0.23%)
Apr 08, 2020 3.287 3.448 3.232 3.436 15,137,180 +0.20(+6.31%)
Apr 07, 2020 3.412 3.420 3.220 3.232 28,835,064 +0.13(+4.04%)
Apr 06, 2020 3.099 3.185 3.044 3.106 24,760,112 +0.32(+11.55%)
Apr 03, 2020 2.855 2.879 2.675 2.785 23,334,938 -0.19(-6.33%)
Apr 02, 2020 2.973 3.036 2.902 2.973 15,429,792 +0.01(+0.26%)
Apr 01, 2020 2.965 3.012 2.863 2.965 18,127,196 -0.22(-6.90%)
Mar 31, 2020 3.232 3.240 3.063 3.185 19,668,626 -0.05(-1.69%)
Mar 30, 2020 3.216 3.310 3.130 3.240 14,554,537 +0.05(+1.47%)
Mar 27, 2020 3.255 3.357 3.146 3.193 16,326,846 -0.31(-8.74%)
Mar 26, 2020 3.546 3.632 3.330 3.499 32,018,126 +0.07(+2.06%)
Mar 25, 2020 3.161 3.671 3.083 3.428 24,422,402 +0.27(+8.44%)
Mar 24, 2020 2.934 3.177 2.934 3.161 24,806,796 +0.49(+18.53%)
Mar 23, 2020 2.816 2.836 2.581 2.667 39,913,752 -0.29(-9.81%)
Mar 20, 2020 3.342 3.373 2.942 2.957 37,009,100 -0.26(-8.05%)
Mar 19, 2020 3.020 3.303 2.879 3.216 38,906,156 +0.12(+3.80%)
Mar 18, 2020 3.310 3.475 2.973 3.099 35,045,592 -0.63(-16.84%)
Mar 17, 2020 3.483 3.836 3.350 3.726 36,546,740 +0.25(+7.22%)
Mar 16, 2020 3.522 3.805 3.401 3.475 33,392,726 -0.60(-14.81%)
Mar 13, 2020 4.291 4.299 3.616 4.079 39,767,336 +0.59(+16.85%)
Mar 12, 2020 3.491 3.773 3.303 3.491 33,940,004 -0.64(-15.40%)
Mar 11, 2020 4.456 4.487 3.969 4.126 50,602,620 -0.42(-9.15%)
Mar 10, 2020 4.581 4.628 4.385 4.542 29,085,496 +0.24(+5.46%)
Mar 09, 2020 4.401 4.464 4.236 4.307 48,382,988 -0.49(-10.29%)
Mar 06, 2020 4.840 4.954 4.785 4.801 36,524,936 -0.21(-4.23%)
Mar 05, 2020 5.075 5.091 4.918 5.013 51,092,416 -0.22(-4.20%)
Mar 04, 2020 5.217 5.256 5.091 5.232 42,166,460 +0.02(+0.30%)
Mar 03, 2020 5.311 5.421 5.170 5.217 38,995,336 -0.19(-3.43%)
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.