Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.500 +0.070 (+2.88%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 2.913 2.927 2.857 2.876 22,434,852 -0.05(-1.60%)
May 30, 2023 2.969 2.978 2.894 2.922 27,746,274 -0.10(-3.39%)
May 26, 2023 3.062 3.100 2.997 3.025 22,421,044 +0.00(+0.00%)
May 25, 2023 3.016 3.053 2.978 3.025 44,511,288 +0.07(+2.53%)
May 24, 2023 3.016 3.025 2.932 2.950 34,720,212 -0.08(-2.77%)
May 23, 2023 3.044 3.128 3.025 3.034 53,505,920 +0.02(+0.62%)
May 22, 2023 3.053 3.062 3.006 3.016 24,752,926 +0.00(+0.00%)
May 19, 2023 2.960 3.044 2.955 3.016 35,382,756 +0.05(+1.57%)
May 18, 2023 2.950 2.978 2.927 2.969 22,833,872 -0.02(-0.63%)
May 17, 2023 2.988 3.006 2.941 2.988 29,730,492 +0.02(+0.63%)
May 16, 2023 3.016 3.053 2.960 2.969 33,491,608 -0.06(-1.85%)
May 15, 2023 2.960 3.034 2.932 3.025 35,589,096 +0.07(+2.21%)
May 12, 2023 2.922 2.977 2.913 2.960 27,076,170 +0.04(+1.28%)
May 11, 2023 2.876 2.950 2.866 2.922 25,170,406 +0.02(+0.64%)
May 10, 2023 2.866 2.904 2.848 2.904 19,501,226 +0.03(+0.97%)
May 09, 2023 2.866 2.941 2.843 2.876 31,919,986 +0.00(+0.00%)
May 08, 2023 2.838 2.922 2.829 2.876 58,618,396 +0.07(+2.33%)
May 05, 2023 2.670 2.852 2.624 2.810 49,390,300 +0.18(+6.74%)
May 04, 2023 2.614 2.670 2.586 2.633 42,678,412 +0.05(+1.80%)
May 03, 2023 2.530 2.605 2.505 2.586 31,174,962 +0.05(+1.98%)
May 02, 2023 2.573 2.592 2.494 2.536 33,065,150 -0.05(-1.81%)
May 01, 2023 2.573 2.639 2.536 2.583 5,655,241 -0.03(-1.07%)
Apr 28, 2023 2.564 2.639 2.545 2.611 19,730,824 +0.03(+1.08%)
Apr 27, 2023 2.536 2.611 2.527 2.583 31,412,356 +0.08(+3.36%)
Apr 26, 2023 2.517 2.564 2.499 2.499 19,007,268 -0.04(-1.47%)
Apr 25, 2023 2.499 2.536 2.475 2.536 19,240,106 +0.04(+1.49%)
Apr 24, 2023 2.489 2.536 2.462 2.499 15,417,083 -0.01(-0.37%)
Apr 21, 2023 2.499 2.508 2.475 2.508 8,806,209 -0.01(-0.37%)
Apr 20, 2023 2.434 2.517 2.434 2.517 25,370,636 +0.05(+1.89%)
Apr 19, 2023 2.508 2.527 2.462 2.471 22,229,126 -0.10(-3.99%)
Apr 18, 2023 2.564 2.592 2.545 2.573 18,164,620 -0.03(-1.08%)
Apr 17, 2023 2.611 2.620 2.564 2.601 15,455,839 -0.02(-0.71%)
Apr 14, 2023 2.583 2.648 2.573 2.620 32,548,874 +0.00(+0.00%)
Apr 13, 2023 2.611 2.676 2.601 2.620 38,642,984 -0.02(-0.71%)
Apr 12, 2023 2.648 2.707 2.620 2.639 31,323,602 +0.05(+1.80%)
Apr 11, 2023 2.517 2.611 2.517 2.592 49,775,052 +0.15(+6.11%)
Apr 10, 2023 2.424 2.462 2.414 2.443 25,844,926 +0.03(+1.16%)
Apr 06, 2023 2.452 2.452 2.387 2.415 24,584,056 -0.05(-1.89%)
Apr 05, 2023 2.434 2.480 2.415 2.462 24,401,456 +0.05(+1.93%)
Apr 04, 2023 2.406 2.443 2.378 2.415 24,746,460 +0.05(+2.12%)
Apr 03, 2023 2.393 2.411 2.355 2.365 16,931,400 -0.07(-3.05%)
Mar 31, 2023 2.486 2.495 2.402 2.439 35,996,848 -0.01(-0.38%)
Mar 30, 2023 2.439 2.467 2.383 2.449 31,556,904 +0.10(+4.37%)
Mar 29, 2023 2.346 2.411 2.309 2.346 50,138,320 +0.01(+0.40%)
Mar 28, 2023 2.337 2.374 2.318 2.337 19,857,006 +0.03(+1.21%)
Mar 27, 2023 2.309 2.337 2.281 2.309 19,323,368 +0.07(+2.90%)
Mar 24, 2023 2.216 2.281 2.179 2.244 38,617,260 +0.03(+1.26%)
Mar 23, 2023 2.327 2.346 2.197 2.216 45,376,100 -0.10(-4.42%)
Mar 22, 2023 2.346 2.374 2.309 2.318 33,241,516 -0.02(-0.80%)
Mar 21, 2023 2.365 2.393 2.327 2.337 26,726,570 +0.00(+0.00%)
Mar 20, 2023 2.402 2.402 2.318 2.337 29,817,750 -0.02(-0.79%)
Mar 17, 2023 2.458 2.467 2.355 2.355 42,429,000 -0.13(-5.24%)
Mar 16, 2023 2.402 2.495 2.393 2.486 32,487,762 +0.09(+3.89%)
Mar 15, 2023 2.318 2.402 2.281 2.393 51,155,828 +0.02(+0.78%)
Mar 14, 2023 2.393 2.430 2.355 2.374 36,927,580 -0.01(-0.39%)
Mar 13, 2023 2.393 2.439 2.346 2.383 41,585,072 -0.06(-2.29%)
Mar 10, 2023 2.476 2.504 2.411 2.439 34,789,672 -0.12(-4.73%)
Mar 09, 2023 2.551 2.588 2.523 2.560 49,380,048 +0.00(+0.00%)
Mar 08, 2023 2.532 2.597 2.514 2.560 41,202,728 +0.09(+3.77%)
Mar 07, 2023 2.411 2.467 2.383 2.467 36,308,232 +0.05(+1.92%)
Mar 06, 2023 2.327 2.421 2.323 2.421 19,087,690 +0.11(+4.84%)
Mar 03, 2023 2.309 2.327 2.304 2.309 22,913,552 -0.02(-0.80%)
Mar 02, 2023 2.327 2.365 2.309 2.327 20,216,084 -0.02(-1.04%)
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.