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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2021 2.840 2.898 2.840 2.873 11,608,797 +0.01(+0.29%)
Dec 30, 2021 2.835 2.890 2.823 2.865 40,620,700 +0.04(+1.49%)
Dec 29, 2021 2.856 2.873 2.814 2.823 29,154,640 -0.03(-1.18%)
Dec 28, 2021 2.873 2.907 2.856 2.856 29,824,206 -0.03(-1.16%)
Dec 27, 2021 2.831 2.890 2.814 2.890 22,710,944 +0.05(+1.78%)
Dec 23, 2021 2.789 2.840 2.781 2.840 33,606,852 +0.03(+1.20%)
Dec 22, 2021 2.764 2.814 2.730 2.806 48,218,724 +0.04(+1.52%)
Dec 21, 2021 2.806 2.814 2.739 2.764 29,772,330 -0.01(-0.24%)
Dec 20, 2021 2.820 2.829 2.746 2.771 68,632,200 -0.12(-4.02%)
Dec 17, 2021 2.912 2.920 2.854 2.887 48,535,812 -0.07(-2.25%)
Dec 16, 2021 2.903 2.970 2.878 2.953 53,990,772 +0.04(+1.42%)
Dec 15, 2021 2.903 2.920 2.837 2.912 56,622,640 +0.02(+0.57%)
Dec 14, 2021 2.961 3.011 2.895 2.895 32,083,696 +0.03(+1.16%)
Dec 13, 2021 2.978 2.994 2.862 2.862 31,936,932 -0.09(-3.09%)
Dec 10, 2021 2.986 3.003 2.928 2.953 66,445,672 -0.05(-1.66%)
Dec 09, 2021 3.053 3.061 2.978 3.003 32,922,458 -0.10(-3.21%)
Dec 08, 2021 3.069 3.136 3.053 3.102 42,250,108 +0.02(+0.54%)
Dec 07, 2021 3.069 3.119 3.044 3.086 44,944,348 +0.01(+0.27%)
Dec 06, 2021 3.053 3.152 3.036 3.078 47,853,972 +0.07(+2.20%)
Dec 03, 2021 3.086 3.095 2.986 3.011 67,022,280 -0.03(-1.09%)
Dec 02, 2021 2.961 3.053 2.945 3.044 61,393,544 +0.18(+6.16%)
Dec 01, 2021 2.984 3.009 2.859 2.868 40,516,816 -0.05(-1.70%)
Nov 30, 2021 2.980 2.988 2.851 2.917 54,713,748 -0.05(-1.68%)
Nov 29, 2021 3.033 3.042 2.959 2.967 44,217,468 -0.06(-1.92%)
Nov 26, 2021 3.042 3.046 2.967 3.025 38,647,724 -0.09(-2.93%)
Nov 24, 2021 3.033 3.125 3.009 3.116 40,082,204 +0.09(+3.01%)
Nov 23, 2021 2.967 3.050 2.917 3.025 73,708,320 +0.04(+1.39%)
Nov 22, 2021 3.050 3.100 2.975 2.984 48,749,588 -0.06(-1.91%)
Nov 19, 2021 3.067 3.083 3.017 3.042 48,773,528 -0.02(-0.81%)
Nov 18, 2021 3.050 3.067 2.984 3.067 45,854,260 -0.04(-1.33%)
Nov 17, 2021 3.125 3.166 3.096 3.108 50,170,568 -0.03(-1.06%)
Nov 16, 2021 3.116 3.150 3.075 3.141 40,953,044 -0.02(-0.79%)
Nov 15, 2021 3.174 3.216 3.166 3.166 18,208,760 -0.02(-0.78%)
Nov 12, 2021 3.133 3.191 3.091 3.191 46,622,888 +0.04(+1.32%)
Nov 11, 2021 3.133 3.199 3.116 3.150 54,615,856 +0.07(+2.43%)
Nov 10, 2021 2.992 3.075 69,007,408 +0.14(+4.80%)
Nov 09, 2021 2.967 2.984 2.901 2.934 44,730,708 +0.01(+0.28%)
Nov 08, 2021 2.975 3.038 2.917 2.926 37,980,704 -0.07(-2.22%)
Nov 05, 2021 2.951 3.058 2.951 2.992 66,393,116 +0.17(+5.86%)
Nov 04, 2021 2.975 2.992 2.810 2.826 57,598,148 -0.18(-6.06%)
Nov 03, 2021 2.959 3.075 2.942 3.009 50,094,164 +0.06(+2.05%)
Nov 02, 2021 2.973 2.989 2.923 2.948 19,202,692 -0.06(-1.93%)
Nov 01, 2021 2.940 3.023 2.981 3.006 33,699,192 +0.11(+3.71%)
Oct 29, 2021 3.006 3.031 2.898 2.898 48,930,024 -0.12(-4.11%)
Oct 28, 2021 3.023 3.056 2.965 3.023 48,150,220 -0.02(-0.82%)
Oct 27, 2021 3.097 3.139 3.039 3.047 41,466,332 +0.03(+1.10%)
Oct 26, 2021 3.031 3.014 45,984,136 -0.08(-2.67%)
Oct 25, 2021 3.056 3.122 3.039 3.097 39,713,664 +0.12(+3.89%)
Oct 22, 2021 3.039 3.047 2.849 2.981 100,633,048 -0.12(-4.00%)
Oct 21, 2021 3.180 3.213 3.047 3.105 59,097,840 -0.12(-3.60%)
Oct 20, 2021 3.139 3.255 3.139 3.221 50,585,392 +0.11(+3.46%)
Oct 19, 2021 3.197 3.246 3.101 3.114 35,089,772 -0.13(-4.08%)
Oct 18, 2021 3.197 3.279 3.155 3.246 45,096,472 +0.01(+0.26%)
Oct 15, 2021 3.072 3.255 3.067 3.238 51,162,580 +0.19(+6.25%)
Oct 14, 2021 3.081 3.089 3.031 3.047 26,127,802 -0.03(-1.08%)
Oct 13, 2021 3.072 3.089 2.998 3.081 31,969,740 +0.02(+0.54%)
Oct 12, 2021 3.130 3.130 3.035 3.064 15,797,547 -0.02(-0.54%)
Oct 11, 2021 3.155 3.172 3.076 3.081 26,266,420 -0.07(-2.36%)
Oct 08, 2021 3.172 3.238 3.130 3.155 57,520,948 +0.01(+0.26%)
Oct 07, 2021 3.230 3.230 3.139 3.147 37,582,944 -0.08(-2.56%)
Oct 06, 2021 3.139 3.242 3.105 3.230 44,779,552 +0.03(+1.04%)
Oct 05, 2021 3.172 3.246 3.139 3.197 31,633,844 +0.02(+0.52%)
Oct 04, 2021 3.180 3.250 3.130 3.180 34,286,476 -0.12(-3.66%)
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.