Skip to main content

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

2.690 -0.110 (-3.93%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 2.730 2.750 2.680 2.690 37,993,332 -0.11(-3.93%)
Jan 26, 2023 2.790 2.830 2.760 2.800 27,038,934 +0.02(+0.72%)
Jan 25, 2023 2.760 2.830 2.750 2.780 40,698,016 +0.00(+0.00%)
Jan 24, 2023 2.750 2.780 2.730 2.780 23,184,180 +0.07(+2.58%)
Jan 23, 2023 2.770 2.790 2.690 2.710 58,079,780 -0.11(-3.90%)
Jan 20, 2023 2.800 2.865 2.800 2.820 25,977,884 -0.05(-1.74%)
Jan 19, 2023 2.830 2.880 2.810 2.870 44,825,512 +0.00(+0.00%)
Jan 18, 2023 2.890 2.940 2.850 2.870 28,999,614 +0.00(+0.00%)
Jan 17, 2023 2.850 2.880 2.810 2.870 31,396,164 -0.05(-1.71%)
Jan 13, 2023 2.880 2.940 2.870 2.920 34,491,260 +0.01(+0.34%)
Jan 12, 2023 2.930 2.970 2.895 2.910 55,137,696 -0.05(-1.69%)
Jan 11, 2023 2.900 2.960 2.880 2.960 46,011,208 +0.06(+2.07%)
Jan 10, 2023 2.810 2.910 2.800 2.900 62,186,760 +0.13(+4.69%)
Jan 09, 2023 2.680 2.800 2.670 2.770 50,263,960 +0.02(+0.74%)
Jan 06, 2023 2.663 2.759 2.625 2.750 32,992,840 +0.12(+4.76%)
Jan 05, 2023 2.548 2.634 2.519 2.625 103,550,784 +0.15(+5.96%)
Jan 04, 2023 2.439 2.496 2.410 2.477 95,400,344 +0.02(+0.78%)
Jan 03, 2023 2.573 2.621 2.439 2.458 58,058,392 -0.31(-11.11%)
Dec 30, 2022 2.775 2.823 2.756 2.765 11,522,824 -0.03(-1.03%)
Dec 29, 2022 2.842 2.842 2.746 2.794 25,566,214 +0.01(+0.34%)
Dec 28, 2022 2.708 2.794 2.698 2.784 30,843,850 +0.13(+5.07%)
Dec 27, 2022 2.660 2.684 2.621 2.650 26,210,324 -0.16(-5.80%)
Dec 23, 2022 2.813 2.842 2.775 2.813 21,185,830 +0.06(+2.09%)
Dec 22, 2022 2.756 2.775 2.698 2.756 20,771,738 +0.03(+1.06%)
Dec 21, 2022 2.708 2.746 2.698 2.727 30,151,572 +0.03(+1.07%)
Dec 20, 2022 2.650 2.756 2.650 2.698 45,072,284 +0.12(+4.85%)
Dec 19, 2022 2.535 2.573 2.506 2.573 25,574,548 +0.10(+3.88%)
Dec 16, 2022 2.487 2.525 2.458 2.477 24,372,338 +0.00(+0.00%)
Dec 15, 2022 2.535 2.559 2.477 2.477 32,206,988 -0.06(-2.27%)
Dec 14, 2022 2.468 2.554 2.400 2.535 46,852,104 +0.09(+3.53%)
Dec 13, 2022 2.564 2.568 2.453 2.448 34,262,884 -0.12(-4.49%)
Dec 12, 2022 2.535 2.564 2.468 2.564 35,899,844 -0.03(-1.11%)
Dec 09, 2022 2.640 2.658 2.592 2.592 16,256,612 -0.06(-2.17%)
Dec 08, 2022 2.717 2.746 2.645 2.650 25,256,616 -0.09(-3.16%)
Dec 07, 2022 2.765 2.794 2.736 2.736 21,805,554 -0.02(-0.70%)
Dec 06, 2022 2.698 2.756 2.679 2.756 34,384,464 +0.09(+3.24%)
Dec 05, 2022 2.756 2.765 2.669 2.669 38,748,740 -0.16(-5.76%)
Dec 02, 2022 2.852 2.899 2.808 2.832 41,652,308 +0.01(+0.46%)
Dec 01, 2022 2.867 2.877 2.810 2.819 38,669,664 -0.03(-1.01%)
Nov 30, 2022 2.791 2.867 2.752 2.848 37,464,520 +0.07(+2.41%)
Nov 29, 2022 2.781 2.829 2.757 2.781 27,795,406 +0.06(+2.11%)
Nov 28, 2022 2.704 2.752 2.695 2.723 39,190,468 -0.01(-0.35%)
Nov 25, 2022 2.752 2.781 2.704 2.733 22,577,220 +0.00(+0.00%)
Nov 23, 2022 2.695 2.752 2.675 2.733 42,047,460 +0.00(+0.00%)
Nov 22, 2022 2.752 2.781 2.714 2.733 61,500,096 -0.04(-1.38%)
Nov 21, 2022 2.800 2.810 2.695 2.771 43,802,524 -0.01(-0.34%)
Nov 18, 2022 2.800 2.819 2.752 2.781 77,749,240 +0.04(+1.40%)
Nov 17, 2022 2.666 2.743 2.647 2.743 73,597,176 +0.07(+2.51%)
Nov 16, 2022 2.695 2.723 2.647 2.675 63,177,896 -0.02(-0.71%)
Nov 15, 2022 2.743 2.752 2.656 2.695 25,017,314 -0.01(-0.35%)
Nov 14, 2022 2.704 2.752 2.637 2.704 83,806,328 -0.03(-1.05%)
Nov 11, 2022 2.733 2.819 2.695 2.733 83,989,224 +0.12(+4.40%)
Nov 10, 2022 2.723 2.723 2.608 2.618 139,151,440 -0.20(-7.14%)
Nov 09, 2022 3.136 3.145 2.791 2.819 154,895,552 -0.64(-18.56%)
Nov 08, 2022 3.443 3.490 3.395 3.462 52,709,336 -0.01(-0.28%)
Nov 07, 2022 3.606 3.630 3.452 3.471 46,536,400 -0.21(-5.73%)
Nov 04, 2022 3.740 3.778 3.654 3.682 51,521,352 +0.02(+0.52%)
Nov 03, 2022 3.558 3.682 3.558 3.663 33,713,068 +0.11(+3.06%)
Nov 02, 2022 3.679 3.554 37,936,264 -0.15(-4.13%)
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.