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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jan 31, 2023 2.575 2.603 2.548 2.594 21,512,344 +0.08(+3.33%)
Jan 30, 2023 2.501 2.529 2.482 2.510 44,176,212 +0.01(+0.37%)
Jan 27, 2023 2.538 2.557 2.492 2.501 40,863,112 -0.10(-3.93%)
Jan 26, 2023 2.594 2.631 2.566 2.603 29,081,094 +0.02(+0.72%)
Jan 25, 2023 2.566 2.631 2.557 2.585 43,771,804 +0.00(+0.00%)
Jan 24, 2023 2.557 2.585 2.538 2.585 24,935,204 +0.07(+2.58%)
Jan 23, 2023 2.575 2.594 2.501 2.520 62,466,352 -0.10(-3.90%)
Jan 20, 2023 2.603 2.664 2.603 2.622 27,939,908 -0.05(-1.74%)
Jan 19, 2023 2.631 2.678 2.613 2.668 48,211,036 +0.00(+0.00%)
Jan 18, 2023 2.687 2.734 2.650 2.668 31,189,858 +0.00(+0.00%)
Jan 17, 2023 2.650 2.678 2.613 2.668 33,767,412 -0.05(-1.71%)
Jan 13, 2023 2.678 2.734 2.668 2.715 37,096,272 +0.01(+0.34%)
Jan 12, 2023 2.724 2.761 2.692 2.706 59,302,064 -0.05(-1.69%)
Jan 11, 2023 2.696 2.752 2.678 2.752 49,486,280 +0.06(+2.07%)
Jan 10, 2023 2.613 2.706 2.603 2.696 66,883,520 +0.12(+4.69%)
Jan 09, 2023 2.492 2.603 2.482 2.575 54,060,232 +0.02(+0.81%)
Jan 06, 2023 2.474 2.564 2.439 2.555 35,510,948 +0.12(+4.76%)
Jan 05, 2023 2.367 2.448 2.340 2.439 111,454,080 +0.14(+5.97%)
Jan 04, 2023 2.266 2.319 2.239 2.301 102,686,952 +0.02(+0.78%)
Jan 03, 2023 2.391 2.435 2.266 2.284 62,492,848 -0.29(-11.11%)
Dec 30, 2022 2.578 2.622 2.560 2.569 12,402,929 -0.03(-1.03%)
Dec 29, 2022 2.640 2.640 2.551 2.596 27,518,942 +0.01(+0.34%)
Dec 28, 2022 2.515 2.596 2.506 2.587 33,199,680 +0.12(+5.07%)
Dec 27, 2022 2.471 2.493 2.435 2.462 28,212,248 -0.15(-5.80%)
Dec 23, 2022 2.614 2.640 2.578 2.614 22,803,988 +0.05(+2.09%)
Dec 22, 2022 2.560 2.578 2.507 2.560 22,358,266 +0.03(+1.06%)
Dec 21, 2022 2.515 2.551 2.506 2.533 32,454,526 +0.03(+1.07%)
Dec 20, 2022 2.462 2.560 2.462 2.506 48,514,872 +0.12(+4.85%)
Dec 19, 2022 2.355 2.391 2.328 2.391 27,527,914 +0.09(+3.88%)
Dec 16, 2022 2.310 2.346 2.284 2.301 26,233,880 +0.00(+0.00%)
Dec 15, 2022 2.355 2.377 2.301 2.301 34,666,932 -0.05(-2.27%)
Dec 14, 2022 2.292 2.373 2.230 2.355 50,430,632 +0.08(+3.53%)
Dec 13, 2022 2.382 2.386 2.279 2.275 36,879,860 -0.11(-4.49%)
Dec 12, 2022 2.355 2.382 2.292 2.382 38,641,848 -0.03(-1.11%)
Dec 09, 2022 2.453 2.469 2.408 2.408 17,498,280 -0.05(-2.17%)
Dec 08, 2022 2.524 2.551 2.457 2.462 27,185,696 -0.08(-3.16%)
Dec 07, 2022 2.569 2.596 2.542 2.542 23,471,046 -0.02(-0.70%)
Dec 06, 2022 2.506 2.560 2.489 2.560 37,010,724 +0.08(+3.24%)
Dec 05, 2022 2.560 2.569 2.480 2.480 41,708,340 -0.15(-5.76%)
Dec 02, 2022 2.649 2.694 2.609 2.631 44,833,680 +0.01(+0.46%)
Dec 01, 2022 2.664 2.673 2.610 2.619 41,623,224 -0.03(-1.01%)
Nov 30, 2022 2.592 2.664 2.557 2.646 40,326,028 +0.06(+2.41%)
Nov 29, 2022 2.584 2.628 2.561 2.584 29,918,394 +0.05(+2.11%)
Nov 28, 2022 2.512 2.557 2.503 2.530 42,183,804 -0.01(-0.35%)
Nov 25, 2022 2.557 2.584 2.512 2.539 24,301,648 +0.00(+0.00%)
Nov 23, 2022 2.503 2.557 2.486 2.539 45,259,012 +0.00(+0.00%)
Nov 22, 2022 2.557 2.584 2.521 2.539 66,197,420 -0.04(-1.38%)
Nov 21, 2022 2.601 2.610 2.503 2.575 47,148,124 -0.01(-0.34%)
Nov 18, 2022 2.601 2.619 2.557 2.584 83,687,656 +0.04(+1.40%)
Nov 17, 2022 2.477 2.548 2.459 2.548 79,218,464 +0.06(+2.51%)
Nov 16, 2022 2.503 2.530 2.459 2.486 68,003,368 -0.02(-0.71%)
Nov 15, 2022 2.548 2.557 2.468 2.503 26,928,116 -0.01(-0.35%)
Nov 14, 2022 2.512 2.557 2.450 2.512 90,207,384 -0.03(-1.05%)
Nov 11, 2022 2.539 2.619 2.503 2.539 90,404,248 +0.11(+4.40%)
Nov 10, 2022 2.530 2.530 2.423 2.432 149,779,712 -0.19(-7.14%)
Nov 09, 2022 2.913 2.922 2.592 2.619 166,726,352 -0.60(-18.56%)
Nov 08, 2022 3.198 3.243 3.154 3.216 56,735,232 -0.01(-0.28%)
Nov 07, 2022 3.350 3.372 3.207 3.225 50,090,812 -0.20(-5.73%)
Nov 04, 2022 3.474 3.510 3.394 3.421 55,456,508 +0.02(+0.52%)
Nov 03, 2022 3.305 3.421 3.305 3.403 36,288,040 +0.10(+3.06%)
Nov 02, 2022 3.418 3.302 40,833,800 -0.14(-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.