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

2.470 -0.100 (-3.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.737 2.776 2.691 2.722 21,935,414 -0.25(-8.33%)
Apr 29, 2020 2.861 2.977 2.822 2.969 21,396,710 +0.19(+6.67%)
Apr 28, 2020 2.698 2.803 2.691 2.783 34,230,220 +0.28(+11.11%)
Apr 27, 2020 2.536 2.598 2.443 2.505 28,513,750 +0.09(+3.85%)
Apr 24, 2020 2.575 2.598 2.331 2.412 32,111,658 -0.28(-10.34%)
Apr 23, 2020 2.822 2.830 2.660 2.691 18,056,944 -0.09(-3.33%)
Apr 22, 2020 2.783 2.861 2.752 2.783 20,567,054 +0.06(+2.27%)
Apr 21, 2020 2.776 2.822 2.675 2.722 22,191,008 -0.12(-4.09%)
Apr 20, 2020 2.892 2.896 2.822 2.838 13,296,744 -0.14(-4.68%)
Apr 17, 2020 3.046 3.046 2.876 2.977 12,696,777 +0.06(+2.12%)
Apr 16, 2020 3.015 3.031 2.899 2.915 18,695,126 -0.10(-3.33%)
Apr 15, 2020 2.984 3.089 2.964 3.015 20,396,298 -0.12(-3.70%)
Apr 14, 2020 3.209 3.278 3.116 3.131 23,170,712 -0.26(-7.53%)
Apr 13, 2020 3.325 3.394 3.216 3.386 18,667,962 +0.01(+0.23%)
Apr 09, 2020 3.464 3.541 3.348 3.379 25,076,158 -0.01(-0.23%)
Apr 08, 2020 3.240 3.398 3.185 3.386 15,358,133 +0.20(+6.31%)
Apr 07, 2020 3.363 3.371 3.174 3.185 29,255,960 +0.12(+4.04%)
Apr 06, 2020 3.054 3.139 3.000 3.062 25,121,528 +0.32(+11.55%)
Apr 03, 2020 2.814 2.838 2.636 2.745 23,675,550 -0.19(-6.33%)
Apr 02, 2020 2.930 2.992 2.861 2.930 15,655,017 +0.01(+0.26%)
Apr 01, 2020 2.923 2.969 2.822 2.923 18,391,794 -0.22(-6.90%)
Mar 31, 2020 3.185 3.193 3.019 3.139 19,955,724 -0.05(-1.69%)
Mar 30, 2020 3.170 3.263 3.085 3.193 14,766,986 +0.05(+1.47%)
Mar 27, 2020 3.209 3.309 3.100 3.147 16,565,164 -0.30(-8.74%)
Mar 26, 2020 3.495 3.580 3.282 3.448 32,485,486 +0.07(+2.06%)
Mar 25, 2020 3.116 3.618 3.039 3.379 24,778,888 +0.26(+8.44%)
Mar 24, 2020 2.892 3.131 2.892 3.116 25,168,894 +0.49(+18.53%)
Mar 23, 2020 2.776 2.795 2.544 2.629 40,496,360 -0.29(-9.81%)
Mar 20, 2020 3.294 3.325 2.899 2.915 37,549,308 -0.26(-8.05%)
Mar 19, 2020 2.977 3.255 2.838 3.170 39,474,060 +0.12(+3.80%)
Mar 18, 2020 3.263 3.425 2.930 3.054 35,557,144 -0.62(-16.84%)
Mar 17, 2020 3.433 3.781 3.301 3.673 37,080,204 +0.25(+7.22%)
Mar 16, 2020 3.472 3.750 3.352 3.425 33,880,152 -0.60(-14.81%)
Mar 13, 2020 4.229 4.237 3.564 4.020 40,347,808 +0.58(+16.85%)
Mar 12, 2020 3.441 3.719 3.255 3.441 34,435,416 -0.63(-15.40%)
Mar 11, 2020 4.392 4.423 3.912 4.067 51,341,252 -0.41(-9.15%)
Mar 10, 2020 4.515 4.562 4.322 4.477 29,510,050 +0.23(+5.46%)
Mar 09, 2020 4.337 4.399 4.175 4.245 49,089,220 -0.49(-10.29%)
Mar 06, 2020 4.770 4.883 4.716 4.732 37,058,080 -0.21(-4.23%)
Mar 05, 2020 5.002 5.018 4.848 4.941 51,838,196 -0.22(-4.20%)
Mar 04, 2020 5.142 5.180 5.018 5.157 42,781,952 +0.02(+0.30%)
Mar 03, 2020 5.234 5.343 5.095 5.142 39,564,540 -0.18(-3.43%)
Mar 02, 2020 5.231 5.347 5.146 5.324 32,631,358 +0.08(+1.62%)
Feb 28, 2020 5.123 5.262 5.069 5.239 36,791,152 +0.05(+0.89%)
Feb 27, 2020 5.208 5.367 5.185 5.193 30,155,140 -0.05(-1.03%)
Feb 26, 2020 5.355 5.432 5.177 5.247 31,829,468 -0.07(-1.31%)
Feb 25, 2020 5.424 5.432 5.270 5.316 14,832,716 -0.09(-1.71%)
Feb 24, 2020 5.378 5.448 5.293 5.409 19,618,590 -0.19(-3.31%)
Feb 21, 2020 5.548 5.633 5.525 5.594 16,216,702 -0.05(-0.96%)
Feb 20, 2020 5.679 5.726 5.602 5.649 21,173,012 -0.10(-1.75%)
Feb 19, 2020 5.710 5.803 5.710 5.749 19,287,198 +0.09(+1.64%)
Feb 18, 2020 5.687 5.703 5.594 5.656 24,422,442 -0.17(-2.85%)
Feb 14, 2020 5.884 5.915 5.776 5.822 13,997,111 -0.05(-0.79%)
Feb 13, 2020 5.907 5.946 5.830 5.869 14,405,175 -0.12(-2.06%)
Feb 12, 2020 6.046 6.073 5.934 5.992 36,505,604 -0.08(-1.40%)
Feb 11, 2020 6.185 6.193 6.038 6.077 16,557,846 +0.03(+0.51%)
Feb 10, 2020 5.992 6.115 5.942 6.046 15,466,623 +0.03(+0.51%)
Feb 07, 2020 5.961 6.085 5.900 6.015 17,573,056 +0.02(+0.26%)
Feb 06, 2020 6.177 6.185 5.946 6.000 32,765,074 -0.07(-1.14%)
Feb 05, 2020 6.162 6.185 6.069 6.069 27,306,618 +0.08(+1.42%)
Feb 04, 2020 6.054 6.081 5.954 5.984 13,759,759 +0.01(+0.19%)
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.