Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

2.880 +0.080 (+2.86%)

Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	2.880	2.910	2.850	2.880	25,843,512	+0.08(+2.86%)
Aug 22, 2024	2.820	2.840	2.780	2.800	19,673,140	-0.08(-2.78%)
Aug 21, 2024	2.900	2.910	2.850	2.880	18,853,828	-0.01(-0.35%)
Aug 20, 2024	2.890	2.900	2.840	2.890	20,731,680	-0.03(-1.03%)
Aug 19, 2024	2.820	2.960	2.820	2.920	33,863,872	+0.17(+6.18%)
Aug 16, 2024	2.800	2.810	2.730	2.750	36,567,332	-0.04(-1.43%)
Aug 15, 2024	2.770	2.810	2.770	2.790	20,684,784	+0.03(+1.09%)
Aug 14, 2024	2.760	2.790	2.750	2.760	29,418,764	+0.01(+0.36%)
Aug 13, 2024	2.700	2.760	2.700	2.750	23,237,084	+0.07(+2.61%)
Aug 12, 2024	2.680	2.700	2.670	2.680	11,000,777	+0.00(+0.00%)
Aug 09, 2024	2.610	2.700	2.600	2.680	36,133,420	+0.11(+4.28%)
Aug 08, 2024	2.540	2.590	2.530	2.570	22,989,160	+0.05(+1.98%)
Aug 07, 2024	2.590	2.600	2.500	2.520	26,688,312	+0.02(+0.80%)
Aug 06, 2024	2.480	2.540	2.460	2.500	54,792,980	+0.11(+4.60%)
Aug 05, 2024	2.250	2.430	2.230	2.390	54,881,604	+0.18(+8.14%)
Aug 02, 2024	2.230	2.240	2.190	2.210	34,335,152	+0.00(+0.00%)
Aug 01, 2024	2.240	2.260	2.200	2.210	21,358,234	-0.01(-0.45%)
Jul 31, 2024	2.220	2.230	2.200	2.220	31,810,304	+0.00(+0.00%)
Jul 30, 2024	2.220	2.240	2.205	2.220	11,888,490	-0.02(-0.89%)
Jul 29, 2024	2.220	2.240	2.200	2.240	14,931,647	+0.02(+0.90%)
Jul 26, 2024	2.210	2.230	2.200	2.220	16,013,122	+0.01(+0.45%)
Jul 25, 2024	2.240	2.250	2.200	2.210	24,234,714	-0.01(-0.45%)
Jul 24, 2024	2.240	2.260	2.220	2.220	11,735,729	-0.03(-1.33%)
Jul 23, 2024	2.270	2.280	2.250	2.250	38,241,272	-0.02(-0.88%)
Jul 22, 2024	2.270	2.300	2.260	2.270	12,890,895	+0.03(+1.34%)
Jul 19, 2024	2.310	2.310	2.240	2.240	16,660,610	-0.01(-0.44%)
Jul 18, 2024	2.310	2.320	2.250	2.250	17,289,436	-0.09(-3.85%)
Jul 17, 2024	2.320	2.350	2.320	2.340	16,592,183	-0.02(-0.85%)
Jul 16, 2024	2.340	2.360	2.320	2.360	16,944,796	+0.04(+1.72%)
Jul 15, 2024	2.340	2.350	2.320	2.320	10,927,852	-0.02(-0.85%)
Jul 12, 2024	2.340	2.350	2.320	2.340	21,415,490	+0.00(+0.00%)
Jul 11, 2024	2.380	2.380	2.330	2.340	34,439,712	-0.03(-1.27%)
Jul 10, 2024	2.360	2.380	2.340	2.370	40,048,152	+0.05(+2.16%)
Jul 09, 2024	2.290	2.340	2.280	2.320	18,769,192	+0.03(+1.31%)
Jul 08, 2024	2.310	2.330	2.270	2.290	28,759,452	-0.01(-0.43%)
Jul 05, 2024	2.240	2.320	2.240	2.300	61,582,772	+0.06(+2.68%)
Jul 03, 2024	2.210	2.250	2.200	2.240	11,672,773	+0.06(+2.94%)
Jul 02, 2024	2.186	2.196	2.156	2.176	20,197,464	-0.02(-0.91%)
Jul 01, 2024	2.236	2.256	2.186	2.196	13,929,235	-0.04(-1.79%)
Jun 28, 2024	2.236	2.266	2.216	2.236	21,379,024	-0.02(-0.88%)
Jun 27, 2024	2.246	2.266	2.216	2.256	13,999,696	+0.02(+0.89%)
Jun 26, 2024	2.216	2.246	2.206	2.236	11,733,158	-0.02(-0.88%)
Jun 25, 2024	2.296	2.306	2.256	2.256	16,385,213	-0.05(-2.16%)
Jun 24, 2024	2.326	2.346	2.306	2.306	10,116,532	+0.02(+0.87%)
Jun 21, 2024	2.276	2.306	2.266	2.286	10,932,754	+0.00(+0.00%)
Jun 20, 2024	2.316	2.336	2.266	2.286	12,091,038	+0.00(+0.22%)
Jun 18, 2024	2.310	2.348	2.271	2.281	16,115,771	-0.05(-2.07%)
Jun 17, 2024	2.310	2.339	2.305	2.329	25,199,850	+0.02(+0.84%)
Jun 14, 2024	2.290	2.319	2.281	2.310	13,606,431	+0.00(+0.00%)
Jun 13, 2024	2.300	2.319	2.271	2.310	20,156,918	+0.02(+0.84%)
Jun 12, 2024	2.348	2.358	2.271	2.290	28,397,660	-0.05(-2.07%)
Jun 11, 2024	2.348	2.368	2.329	2.339	13,487,735	+0.00(+0.00%)
Jun 10, 2024	2.339	2.348	2.319	2.339	14,229,440	-0.03(-1.22%)
Jun 07, 2024	2.387	2.416	2.358	2.368	15,734,904	-0.05(-2.00%)
Jun 06, 2024	2.368	2.426	2.368	2.416	15,788,831	+0.07(+2.88%)
Jun 05, 2024	2.358	2.377	2.339	2.348	12,584,044	-0.01(-0.25%)
Jun 04, 2024	2.345	2.378	2.316	2.354	26,998,582	-0.01(-0.41%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices