Breaking News Bar

Business News and Information

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

4.480 USD -0.030 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 4.560 4.630 4.470 4.510 45,819,948 -0.19(-4.04%)
Aug 03, 2021 4.650 4.730 4.540 4.700 37,557,331 -0.01(-0.21%)
Aug 02, 2021 4.790 4.870 4.690 4.710 27,693,879 +0.04(+0.86%)
Jul 30, 2021 4.800 4.880 4.630 4.670 28,338,847 -0.16(-3.31%)
Jul 29, 2021 4.880 4.899 4.780 4.830 16,369,104 +0.00(+0.00%)
Jul 28, 2021 4.730 4.870 4.730 4.830 27,203,520 +0.16(+3.43%)
Jul 27, 2021 4.610 4.690 4.575 4.670 20,605,392 +0.03(+0.65%)
Jul 26, 2021 4.580 4.670 4.570 4.640 17,833,338 +0.07(+1.53%)
Jul 23, 2021 4.630 4.660 4.520 4.570 19,107,828 -0.01(-0.22%)
Jul 22, 2021 4.640 4.647 4.570 4.580 22,296,470 -0.06(-1.29%)
Jul 21, 2021 4.600 4.680 4.585 4.640 24,581,608 +0.04(+0.87%)
Jul 20, 2021 4.500 4.640 4.470 4.600 27,350,509 +0.06(+1.32%)
Jul 19, 2021 4.640 4.650 4.510 4.540 27,865,057 -0.19(-4.02%)
Jul 16, 2021 4.840 4.860 4.720 4.730 25,350,709 -0.09(-1.87%)
Jul 15, 2021 4.890 4.940 4.760 4.820 24,496,118 -0.09(-1.83%)
Jul 14, 2021 5.030 5.070 4.870 4.910 34,149,576 +0.09(+1.87%)
Jul 13, 2021 4.780 4.870 4.750 4.820 22,514,509 +0.00(+0.00%)
Jul 12, 2021 4.700 4.850 4.680 4.820 23,214,569 +0.13(+2.77%)
Jul 09, 2021 4.700 4.740 4.660 4.690 11,237,010 +0.06(+1.30%)
Jul 08, 2021 4.620 4.690 4.550 4.630 32,180,707 -0.06(-1.28%)
Jul 07, 2021 4.720 4.755 4.620 4.690 23,654,233 +0.01(+0.21%)
Jul 06, 2021 4.790 4.835 4.680 4.680 21,706,492 -0.32(-6.40%)
Jul 02, 2021 4.990 5.010 4.870 5.000 24,331,969 +0.00(+0.00%)
Jul 01, 2021 5.150 5.170 4.960 5.000 25,355,754 -0.13(-2.53%)
Jun 30, 2021 5.130 5.215 5.105 5.130 25,997,148 -0.10(-1.91%)
Jun 29, 2021 5.270 5.295 5.160 5.230 20,818,243 -0.05(-0.95%)
Jun 28, 2021 5.310 5.320 5.190 5.280 27,254,595 -0.02(-0.38%)
Jun 25, 2021 5.490 5.500 5.255 5.300 19,734,642 -0.21(-3.81%)
Jun 24, 2021 5.470 5.520 5.410 5.510 22,257,681 +0.08(+1.47%)
Jun 23, 2021 5.430 5.545 5.380 5.430 24,931,662 +0.00(+0.00%)
Jun 22, 2021 5.420 5.460 5.370 5.430 28,338,384 -0.04(-0.73%)
Jun 21, 2021 5.430 5.480 5.395 5.470 14,514,879 +0.08(+1.48%)
Jun 18, 2021 5.520 5.550 5.360 5.390 24,329,975 -0.14(-2.53%)
Jun 17, 2021 5.640 5.680 5.495 5.530 29,118,528 -0.02(-0.36%)
Jun 16, 2021 5.510 5.670 5.445 5.550 40,569,350 +0.02(+0.36%)
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%)
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