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

2.390 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 3.298 3.324 3.247 3.281 40,818,220 -0.01(-0.26%)
Sep 29, 2021 3.247 3.328 3.217 3.290 58,085,492 +0.09(+2.67%)
Sep 28, 2021 3.367 3.401 3.212 3.204 60,404,976 -0.12(-3.61%)
Sep 27, 2021 3.238 3.375 3.212 3.324 74,473,440 +0.07(+2.11%)
Sep 24, 2021 3.298 3.315 3.230 3.255 29,010,374 -0.09(-2.81%)
Sep 23, 2021 3.247 3.375 3.247 3.349 36,911,672 +0.12(+3.71%)
Sep 22, 2021 3.212 3.272 3.195 3.230 38,792,916 +0.05(+1.62%)
Sep 21, 2021 3.110 3.221 3.101 3.178 47,671,380 +0.09(+2.77%)
Sep 20, 2021 3.195 3.195 3.058 3.093 41,622,588 -0.15(-4.75%)
Sep 17, 2021 3.332 3.341 3.230 3.247 42,326,152 -0.13(-3.81%)
Sep 16, 2021 3.409 3.409 3.337 3.375 29,736,300 -0.06(-1.75%)
Sep 15, 2021 3.444 3.469 3.418 3.435 22,659,608 -0.04(-1.23%)
Sep 14, 2021 3.512 3.538 3.444 3.478 37,284,036 -0.04(-1.22%)
Sep 13, 2021 3.487 3.555 3.457 3.521 31,337,650 +0.09(+2.75%)
Sep 10, 2021 3.504 3.529 3.409 3.427 48,566,788 -0.02(-0.50%)
Sep 09, 2021 3.418 3.512 3.341 3.444 68,849,800 +0.05(+1.52%)
Sep 08, 2021 3.598 3.624 3.392 3.392 48,351,364 -0.27(-7.48%)
Sep 07, 2021 3.666 3.735 3.624 3.666 16,643,401 +0.01(+0.23%)
Sep 03, 2021 3.692 3.709 3.628 3.658 36,705,444 -0.04(-1.16%)
Sep 02, 2021 3.761 3.804 3.675 3.701 32,734,388 -0.13(-3.50%)
Sep 01, 2021 3.852 3.912 3.809 3.835 20,268,568 +0.00(+0.00%)
Aug 31, 2021 3.835 3.920 3.801 3.835 32,832,576 +0.03(+0.90%)
Aug 30, 2021 3.826 3.848 3.771 3.801 20,003,922 -0.05(-1.33%)
Aug 27, 2021 3.749 3.852 3.732 3.852 20,218,782 +0.11(+2.97%)
Aug 26, 2021 3.809 3.826 3.741 3.741 17,827,610 -0.11(-2.89%)
Aug 25, 2021 3.783 3.860 3.758 3.852 19,622,832 +0.02(+0.45%)
Aug 24, 2021 3.672 3.852 3.672 3.835 31,880,074 +0.21(+5.66%)
Aug 23, 2021 3.629 3.655 3.587 3.629 28,027,918 +0.01(+0.24%)
Aug 20, 2021 3.535 3.621 3.531 3.621 34,074,944 +0.00(+0.00%)
Aug 19, 2021 3.629 3.646 3.527 3.621 49,745,328 -0.02(-0.47%)
Aug 18, 2021 3.715 3.775 3.629 3.638 48,724,336 -0.09(-2.30%)
Aug 17, 2021 3.689 3.792 3.672 3.724 30,544,580 -0.01(-0.23%)
Aug 16, 2021 3.818 3.822 3.724 3.732 20,539,020 -0.09(-2.46%)
Aug 13, 2021 3.783 3.826 3.724 3.826 22,826,206 +0.03(+0.90%)
Aug 12, 2021 3.843 3.860 3.766 3.792 29,354,284 -0.07(-1.77%)
Aug 11, 2021 3.843 3.925 3.801 3.860 25,897,816 +0.01(+0.22%)
Aug 10, 2021 3.843 3.899 3.822 3.852 26,522,396 -0.01(-0.22%)
Aug 09, 2021 3.895 3.938 3.852 3.860 25,579,888 -0.03(-0.88%)
Aug 06, 2021 3.843 3.899 3.773 3.895 30,699,280 +0.06(+1.56%)
Aug 05, 2021 3.912 3.967 3.775 3.835 49,678,920 -0.03(-0.67%)
Aug 04, 2021 3.903 3.963 3.826 3.860 53,529,200 -0.16(-4.04%)
Aug 03, 2021 3.980 4.049 3.886 4.023 43,876,388 -0.01(-0.13%)
Aug 02, 2021 4.097 4.165 4.011 4.029 32,378,514 +0.03(+0.86%)
Jul 30, 2021 4.106 4.174 3.960 3.994 33,132,584 -0.14(-3.31%)
Jul 29, 2021 4.174 4.190 4.088 4.131 19,138,064 +0.00(+0.00%)
Jul 28, 2021 4.046 4.165 4.046 4.131 31,805,206 +0.14(+3.43%)
Jul 27, 2021 3.943 4.011 3.913 3.994 24,090,954 +0.03(+0.65%)
Jul 26, 2021 3.917 3.994 3.909 3.969 20,849,986 +0.06(+1.53%)
Jul 23, 2021 3.960 3.986 3.866 3.909 22,340,066 -0.01(-0.22%)
Jul 22, 2021 3.969 3.975 3.909 3.917 26,068,090 -0.05(-1.29%)
Jul 21, 2021 3.934 4.003 3.922 3.969 28,739,778 +0.03(+0.87%)
Jul 20, 2021 3.849 3.969 3.823 3.934 31,977,058 +0.05(+1.32%)
Jul 19, 2021 3.969 3.977 3.857 3.883 32,578,646 -0.16(-4.02%)
Jul 16, 2021 4.140 4.157 4.037 4.046 29,638,976 -0.08(-1.87%)
Jul 15, 2021 4.183 4.225 4.071 4.123 28,639,826 -0.08(-1.83%)
Jul 14, 2021 4.302 4.336 4.165 4.200 39,926,240 +0.08(+1.87%)
Jul 13, 2021 4.088 4.165 4.063 4.123 26,323,012 +0.00(+0.00%)
Jul 12, 2021 4.020 4.148 4.003 4.123 27,141,492 +0.11(+2.77%)
Jul 09, 2021 4.020 4.054 3.986 4.011 13,137,837 +0.05(+1.30%)
Jul 08, 2021 3.952 4.011 3.892 3.960 37,624,324 -0.05(-1.28%)
Jul 07, 2021 4.037 4.067 3.952 4.011 27,655,528 +0.01(+0.21%)
Jul 06, 2021 4.097 4.135 4.003 4.003 25,378,314 -0.27(-6.40%)
Jul 02, 2021 4.268 4.285 4.165 4.277 28,447,908 +0.09(+2.17%)
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.