Skip to main content

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

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.582 2.610 2.554 2.601 21,455,360 +0.08(+3.33%)
Jan 30, 2023 2.508 2.536 2.489 2.517 44,059,192 +0.01(+0.37%)
Jan 27, 2023 2.545 2.564 2.498 2.508 40,754,868 -0.10(-3.93%)
Jan 26, 2023 2.601 2.638 2.573 2.610 29,004,060 +0.02(+0.72%)
Jan 25, 2023 2.573 2.638 2.564 2.592 43,655,852 +0.00(+0.00%)
Jan 24, 2023 2.564 2.592 2.545 2.592 24,869,152 +0.07(+2.58%)
Jan 23, 2023 2.582 2.601 2.508 2.526 62,300,884 -0.10(-3.90%)
Jan 20, 2023 2.610 2.671 2.610 2.629 27,865,896 -0.05(-1.74%)
Jan 19, 2023 2.638 2.685 2.620 2.676 48,083,324 +0.00(+0.00%)
Jan 18, 2023 2.694 2.741 2.657 2.676 31,107,238 +0.00(+0.00%)
Jan 17, 2023 2.657 2.685 2.620 2.676 33,677,964 -0.05(-1.71%)
Jan 13, 2023 2.685 2.741 2.676 2.722 36,998,004 +0.01(+0.34%)
Jan 12, 2023 2.731 2.769 2.699 2.713 59,144,976 -0.05(-1.69%)
Jan 11, 2023 2.704 2.759 2.685 2.759 49,355,196 +0.06(+2.07%)
Jan 10, 2023 2.620 2.713 2.610 2.704 66,706,348 +0.12(+4.69%)
Jan 09, 2023 2.498 2.610 2.489 2.582 53,917,028 +0.02(+0.81%)
Jan 06, 2023 2.481 2.571 2.445 2.562 35,416,880 +0.12(+4.76%)
Jan 05, 2023 2.373 2.454 2.347 2.445 111,158,848 +0.14(+5.97%)
Jan 04, 2023 2.272 2.325 2.245 2.307 102,414,952 +0.02(+0.78%)
Jan 03, 2023 2.397 2.442 2.272 2.290 62,327,316 -0.29(-11.11%)
Dec 30, 2022 2.585 2.629 2.567 2.576 12,370,076 -0.03(-1.03%)
Dec 29, 2022 2.647 2.647 2.558 2.603 27,446,050 +0.01(+0.34%)
Dec 28, 2022 2.522 2.603 2.513 2.594 33,111,742 +0.13(+5.07%)
Dec 27, 2022 2.477 2.500 2.442 2.468 28,137,520 -0.15(-5.80%)
Dec 23, 2022 2.620 2.647 2.585 2.620 22,743,584 +0.05(+2.09%)
Dec 22, 2022 2.567 2.585 2.513 2.567 22,299,044 +0.03(+1.06%)
Dec 21, 2022 2.522 2.558 2.513 2.540 32,368,562 +0.03(+1.07%)
Dec 20, 2022 2.468 2.567 2.468 2.513 48,386,364 +0.12(+4.85%)
Dec 19, 2022 2.361 2.397 2.334 2.397 27,454,998 +0.09(+3.88%)
Dec 16, 2022 2.316 2.352 2.290 2.307 26,164,390 +0.00(+0.00%)
Dec 15, 2022 2.361 2.383 2.307 2.307 34,575,108 -0.05(-2.27%)
Dec 14, 2022 2.299 2.379 2.236 2.361 50,297,052 +0.08(+3.53%)
Dec 13, 2022 2.388 2.392 2.285 2.281 36,782,172 -0.11(-4.49%)
Dec 12, 2022 2.361 2.388 2.299 2.388 38,539,492 -0.03(-1.11%)
Dec 09, 2022 2.459 2.476 2.415 2.415 17,451,930 -0.05(-2.17%)
Dec 08, 2022 2.531 2.558 2.464 2.468 27,113,688 -0.08(-3.16%)
Dec 07, 2022 2.576 2.603 2.549 2.549 23,408,876 -0.02(-0.70%)
Dec 06, 2022 2.513 2.567 2.495 2.567 36,912,688 +0.08(+3.24%)
Dec 05, 2022 2.567 2.576 2.486 2.486 41,597,864 -0.15(-5.76%)
Dec 02, 2022 2.656 2.701 2.616 2.638 44,714,924 +0.01(+0.46%)
Dec 01, 2022 2.671 2.680 2.617 2.626 41,512,972 -0.03(-1.01%)
Nov 30, 2022 2.599 2.671 2.564 2.653 40,219,216 +0.06(+2.41%)
Nov 29, 2022 2.590 2.635 2.568 2.590 29,839,148 +0.05(+2.11%)
Nov 28, 2022 2.519 2.564 2.510 2.537 42,072,068 -0.01(-0.35%)
Nov 25, 2022 2.564 2.590 2.519 2.546 24,237,280 +0.00(+0.00%)
Nov 23, 2022 2.510 2.564 2.492 2.546 45,139,132 +0.00(+0.00%)
Nov 22, 2022 2.564 2.590 2.528 2.546 66,022,080 -0.04(-1.38%)
Nov 21, 2022 2.608 2.617 2.510 2.582 47,023,240 -0.01(-0.34%)
Nov 18, 2022 2.608 2.626 2.564 2.590 83,465,992 +0.04(+1.40%)
Nov 17, 2022 2.483 2.555 2.465 2.555 79,008,632 +0.06(+2.51%)
Nov 16, 2022 2.510 2.537 2.465 2.492 67,823,248 -0.02(-0.71%)
Nov 15, 2022 2.555 2.564 2.474 2.510 26,856,790 -0.01(-0.35%)
Nov 14, 2022 2.519 2.564 2.456 2.519 89,968,448 -0.03(-1.05%)
Nov 11, 2022 2.546 2.626 2.510 2.546 90,164,792 +0.11(+4.40%)
Nov 10, 2022 2.537 2.537 2.430 2.439 149,382,976 -0.19(-7.14%)
Nov 09, 2022 2.921 2.930 2.599 2.626 166,284,736 -0.60(-18.56%)
Nov 08, 2022 3.207 3.251 3.162 3.225 56,584,952 -0.01(-0.28%)
Nov 07, 2022 3.359 3.381 3.216 3.234 49,958,132 -0.20(-5.73%)
Nov 04, 2022 3.484 3.519 3.403 3.430 55,309,620 +0.02(+0.52%)
Nov 03, 2022 3.314 3.430 3.314 3.412 36,191,924 +0.10(+3.06%)
Nov 02, 2022 3.427 3.311 40,725,640 -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.