Breaking News Bar

Business News and Information

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

5.530 USD +0.040 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 5.490 5.540 5.420 5.530 18,627,960 +0.04(+0.73%)
Jun 14, 2021 5.490 5.550 5.410 5.490 22,055,278 +0.05(+0.92%)
Jun 11, 2021 5.470 5.500 5.355 5.440 29,378,273 -0.06(-1.09%)
Jun 10, 2021 5.570 5.600 5.480 5.500 23,658,333 +0.02(+0.36%)
Jun 09, 2021 5.540 5.660 5.470 5.480 33,402,156 -0.13(-2.32%)
Jun 08, 2021 5.520 5.670 5.500 5.610 29,076,542 +0.01(+0.18%)
Jun 07, 2021 5.520 5.700 5.460 5.600 30,862,980 +0.05(+0.90%)
Jun 04, 2021 5.460 5.590 5.440 5.550 23,373,462 +0.14(+2.59%)
Jun 03, 2021 5.400 5.480 5.380 5.410 14,707,028 -0.07(-1.28%)
Jun 02, 2021 5.210 5.500 5.192 5.480 40,541,539 +0.25(+4.78%)
Jun 01, 2021 5.170 5.235 5.143 5.230 18,660,801 +0.15(+2.95%)
May 28, 2021 5.010 5.095 5.000 5.080 19,988,611 +0.06(+1.20%)
May 27, 2021 4.950 5.020 4.865 5.020 22,921,928 +0.09(+1.83%)
May 26, 2021 4.810 4.940 4.810 4.930 14,500,102 +0.16(+3.35%)
May 25, 2021 4.840 4.850 4.760 4.770 23,201,064 -0.05(-1.04%)
May 24, 2021 4.840 4.870 4.805 4.820 13,449,222 +0.01(+0.21%)
May 21, 2021 4.820 4.850 4.740 4.810 24,892,368 -0.03(-0.62%)
May 20, 2021 4.800 4.850 4.775 4.840 20,438,102 +0.07(+1.47%)
May 19, 2021 4.730 4.790 4.700 4.770 19,970,575 -0.01(-0.21%)
May 18, 2021 4.740 4.810 4.715 4.780 20,474,451 +0.09(+1.92%)
May 17, 2021 4.630 4.718 4.600 4.690 17,658,459 -0.02(-0.42%)
May 14, 2021 4.710 4.750 4.600 4.710 23,493,203 +0.11(+2.39%)
May 13, 2021 4.540 4.660 4.530 4.600 25,845,085 +0.12(+2.68%)
May 12, 2021 4.580 4.625 4.460 4.480 25,165,851 -0.20(-4.27%)
May 11, 2021 4.630 4.730 4.620 4.680 26,324,472 +0.00(+0.00%)
May 10, 2021 4.580 4.710 4.555 4.680 31,742,961 +0.09(+1.96%)
May 07, 2021 4.530 4.610 4.510 4.590 23,067,352 +0.08(+1.77%)
May 06, 2021 4.430 4.510 4.430 4.510 19,554,685 +0.10(+2.27%)
May 05, 2021 4.380 4.430 4.280 4.410 40,062,367 +0.07(+1.61%)
May 04, 2021 4.400 4.410 4.310 4.340 24,068,721 -0.12(-2.69%)
May 03, 2021 4.460 4.550 4.430 4.460 31,919,217 +0.11(+2.53%)
Apr 30, 2021 4.400 4.430 4.330 4.350 26,607,800 -0.07(-1.58%)
Apr 29, 2021 4.520 4.535 4.390 4.420 17,221,403 -0.13(-2.86%)
Apr 28, 2021 4.350 4.570 4.350 4.550 27,886,137 +0.29(+6.81%)
Apr 27, 2021 4.280 4.360 4.240 4.260 22,743,328 +0.01(+0.24%)
Apr 26, 2021 4.350 4.360 4.230 4.250 23,385,577 +0.01(+0.24%)
Apr 23, 2021 4.230 4.300 4.210 4.240 25,417,500 +0.03(+0.71%)
Apr 22, 2021 4.210 4.235 4.142 4.210 21,900,289 +0.09(+2.18%)
Apr 21, 2021 4.120 4.140 4.070 4.120 6,132,655 -0.01(-0.24%)
Apr 20, 2021 4.220 4.260 4.130 4.130 25,738,008 -0.11(-2.59%)
Apr 19, 2021 4.200 4.270 4.180 4.240 29,678,634 -0.38(-8.23%)
Apr 16, 2021 4.520 4.680 4.500 4.620 17,144,700 +0.08(+1.76%)
Apr 15, 2021 4.580 4.620 4.490 4.540 16,657,625 +0.01(+0.22%)
Apr 14, 2021 4.400 4.590 4.395 4.530 23,153,037 +0.08(+1.80%)
Apr 13, 2021 4.380 4.510 4.360 4.450 17,317,658 -0.01(-0.22%)
Apr 12, 2021 4.460 4.480 4.390 4.460 18,580,197 +0.03(+0.68%)
Apr 09, 2021 4.440 4.510 4.385 4.430 18,926,500 -0.05(-1.12%)
Apr 08, 2021 4.480 4.540 4.440 4.480 17,387,250 +0.05(+1.13%)
Apr 07, 2021 4.550 4.580 4.430 4.430 33,327,019 -0.07(-1.56%)
Apr 06, 2021 4.550 4.600 4.480 4.500 24,383,706 -0.03(-0.66%)
Apr 05, 2021 4.560 4.630 4.510 4.530 20,249,520 +0.04(+0.89%)
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.
 
bottom clear