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 )

2.495 +0.065 (+2.67%)
Streaming Delayed Price Updated: 3:44 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 (%)
Sep 30, 2022 3.250 3.303 3.223 3.268 26,895,142 -0.02(-0.54%)
Sep 29, 2022 3.223 3.285 3.170 3.285 42,527,808 +0.03(+0.82%)
Sep 28, 2022 3.232 3.330 3.228 3.259 37,576,196 -0.01(-0.27%)
Sep 27, 2022 3.259 3.311 3.223 3.268 51,096,376 +0.00(+0.00%)
Sep 26, 2022 3.285 3.330 3.214 3.268 39,708,516 -0.12(-3.66%)
Sep 23, 2022 3.427 3.441 3.321 3.392 43,397,916 -0.12(-3.54%)
Sep 22, 2022 3.463 3.552 3.410 3.516 33,451,618 +0.12(+3.39%)
Sep 21, 2022 3.463 3.494 3.392 3.401 32,273,646 -0.05(-1.54%)
Sep 20, 2022 3.374 3.472 3.361 3.454 35,194,520 +0.11(+3.18%)
Sep 19, 2022 3.170 3.356 3.170 3.347 30,800,300 +0.17(+5.31%)
Sep 16, 2022 3.188 3.212 3.134 3.179 36,521,736 -0.07(-2.19%)
Sep 15, 2022 3.259 3.312 3.223 3.250 18,602,490 -0.05(-1.61%)
Sep 14, 2022 3.285 3.330 3.285 3.303 16,719,776 +0.01(+0.27%)
Sep 13, 2022 3.321 3.365 3.285 3.294 22,633,146 -0.08(-2.37%)
Sep 12, 2022 3.383 3.432 3.374 3.374 20,754,008 +0.05(+1.60%)
Sep 09, 2022 3.303 3.356 3.294 3.321 14,197,795 +0.07(+2.19%)
Sep 08, 2022 3.241 3.276 3.201 3.250 21,702,902 +0.00(+0.00%)
Sep 07, 2022 3.232 3.282 3.161 3.250 17,303,716 +0.00(+0.00%)
Sep 06, 2022 3.294 3.294 3.214 3.250 18,209,612 -0.02(-0.54%)
Sep 02, 2022 3.285 3.356 3.250 3.268 27,429,852 +0.04(+1.20%)
Sep 01, 2022 3.211 3.233 3.149 3.229 30,483,780 +0.01(+0.28%)
Aug 31, 2022 3.309 3.344 3.207 3.220 28,781,464 -0.13(-3.97%)
Aug 30, 2022 3.442 3.442 3.353 3.353 25,316,364 -0.08(-2.33%)
Aug 29, 2022 3.371 3.451 3.358 3.433 27,623,114 +0.07(+2.11%)
Aug 26, 2022 3.406 3.442 3.362 3.362 37,917,584 -0.02(-0.53%)
Aug 25, 2022 3.318 3.380 3.313 3.380 34,984,292 +0.04(+1.33%)
Aug 24, 2022 3.353 3.380 3.335 3.335 30,360,344 -0.01(-0.27%)
Aug 23, 2022 3.318 3.371 3.318 3.344 18,620,132 +0.07(+2.17%)
Aug 22, 2022 3.291 3.300 3.256 3.273 18,855,442 -0.06(-1.86%)
Aug 19, 2022 3.335 3.335 3.282 3.335 17,853,700 -0.04(-1.05%)
Aug 18, 2022 3.371 3.380 3.326 3.371 18,950,598 +0.00(+0.00%)
Aug 17, 2022 3.326 3.389 3.318 3.371 31,110,134 +0.00(+0.00%)
Aug 16, 2022 3.353 3.397 3.335 3.371 19,622,328 -0.01(-0.26%)
Aug 15, 2022 3.309 3.380 3.304 3.380 32,629,264 +0.02(+0.53%)
Aug 12, 2022 3.335 3.393 3.318 3.362 23,063,600 +0.08(+2.43%)
Aug 11, 2022 3.326 3.371 3.282 3.282 33,550,954 -0.01(-0.27%)
Aug 10, 2022 3.273 3.335 3.273 3.291 35,128,440 +0.07(+2.20%)
Aug 09, 2022 3.193 3.238 3.158 3.220 25,575,462 +0.04(+1.40%)
Aug 08, 2022 3.176 3.211 3.149 3.176 37,272,936 +0.01(+0.28%)
Aug 05, 2022 2.972 3.167 2.967 3.167 37,776,768 +0.13(+4.39%)
Aug 04, 2022 3.043 3.105 3.007 3.034 31,818,718 +0.05(+1.79%)
Aug 03, 2022 2.927 2.998 2.901 2.981 21,436,984 +0.05(+1.82%)
Aug 02, 2022 2.941 2.998 2.905 2.927 30,229,646 -0.01(-0.19%)
Aug 01, 2022 2.933 2.986 2.906 2.933 26,214,560 -0.01(-0.30%)
Jul 29, 2022 2.942 3.004 2.933 2.942 26,104,414 +0.01(+0.30%)
Jul 28, 2022 2.880 2.951 2.871 2.933 32,103,564 +0.05(+1.85%)
Jul 27, 2022 2.844 2.889 2.809 2.880 41,519,936 +0.08(+2.85%)
Jul 26, 2022 2.818 2.875 2.782 2.800 28,554,524 -0.03(-0.94%)
Jul 25, 2022 2.773 2.835 2.756 2.827 33,270,068 +0.12(+4.25%)
Jul 22, 2022 2.773 2.787 2.694 2.711 27,023,554 -0.06(-2.24%)
Jul 21, 2022 2.720 2.773 2.694 2.773 37,368,684 +0.03(+0.97%)
Jul 20, 2022 2.782 2.818 2.720 2.747 46,933,724 -0.03(-0.96%)
Jul 19, 2022 2.720 2.818 2.720 2.773 38,147,304 +0.06(+2.29%)
Jul 18, 2022 2.694 2.756 2.676 2.711 37,995,976 +0.04(+1.32%)
Jul 15, 2022 2.623 2.720 2.618 2.676 31,849,806 +0.06(+2.37%)
Jul 14, 2022 2.623 2.702 2.596 2.614 55,923,600 -0.12(-4.22%)
Jul 13, 2022 2.756 2.800 2.716 2.729 48,387,032 -0.03(-0.96%)
Jul 12, 2022 2.738 2.818 2.711 2.756 36,425,476 -0.03(-0.96%)
Jul 11, 2022 2.818 2.844 2.756 2.782 38,285,292 -0.10(-3.38%)
Jul 08, 2022 2.871 2.897 2.844 2.880 24,677,260 +0.02(+0.62%)
Jul 07, 2022 2.809 2.862 2.809 2.862 30,006,724 +0.11(+3.86%)
Jul 06, 2022 2.791 2.809 2.720 2.756 33,303,058 -0.05(-1.89%)
Jul 05, 2022 2.773 2.809 2.738 2.809 37,627,096 -0.05(-1.86%)
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.