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 3, 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 29, 2023 2.729 2.738 2.686 2.710 11,288,250 +0.02(+0.71%)
Sep 28, 2023 2.624 2.710 2.605 2.691 26,134,650 +0.07(+2.54%)
Sep 27, 2023 2.700 2.700 2.596 2.624 21,980,032 -0.03(-1.08%)
Sep 26, 2023 2.672 2.691 2.643 2.653 8,350,245 -0.04(-1.41%)
Sep 25, 2023 2.729 2.710 2.681 2.691 10,918,757 -0.04(-1.39%)
Sep 22, 2023 2.757 2.776 2.729 2.729 11,233,677 -0.02(-0.69%)
Sep 21, 2023 2.776 2.805 2.738 2.748 23,562,668 -0.15(-5.25%)
Sep 20, 2023 2.890 2.933 2.881 2.900 13,961,955 +0.03(+0.99%)
Sep 19, 2023 2.910 2.919 2.862 2.871 9,658,404 -0.05(-1.63%)
Sep 18, 2023 2.910 2.938 2.881 2.919 11,593,623 +0.01(+0.33%)
Sep 15, 2023 2.910 2.938 2.891 2.910 16,106,743 +0.00(+0.00%)
Sep 14, 2023 2.900 2.938 2.900 2.910 27,210,018 +0.03(+0.99%)
Sep 13, 2023 2.871 2.905 2.862 2.881 10,474,666 +0.04(+1.34%)
Sep 12, 2023 2.805 2.852 2.795 2.843 10,647,718 +0.02(+0.67%)
Sep 11, 2023 2.786 2.833 2.767 2.824 13,741,619 +0.10(+3.48%)
Sep 08, 2023 2.719 2.786 2.715 2.729 29,456,126 +0.04(+1.41%)
Sep 07, 2023 2.719 2.748 2.691 2.691 20,781,026 -0.03(-1.05%)
Sep 06, 2023 2.767 2.795 2.719 2.719 12,646,544 -0.06(-2.05%)
Sep 05, 2023 2.805 2.824 2.757 2.776 16,710,148 -0.10(-3.31%)
Sep 01, 2023 2.919 2.919 2.862 2.871 12,986,985 +0.03(+1.13%)
Aug 31, 2023 2.896 2.896 2.830 2.839 14,172,528 -0.09(-3.24%)
Aug 30, 2023 3.001 3.006 2.934 2.934 19,028,576 -0.09(-2.83%)
Aug 29, 2023 2.982 3.048 2.982 3.020 9,783,069 +0.05(+1.60%)
Aug 28, 2023 2.868 3.001 2.858 2.972 27,148,930 +0.09(+2.96%)
Aug 25, 2023 2.887 2.915 2.854 2.887 12,301,504 +0.00(+0.00%)
Aug 24, 2023 2.953 2.972 2.887 2.887 23,895,922 -0.10(-3.49%)
Aug 23, 2023 2.915 3.001 2.906 2.991 12,213,498 +0.09(+2.94%)
Aug 22, 2023 2.896 2.915 2.877 2.906 13,342,681 +0.04(+1.32%)
Aug 21, 2023 2.877 2.887 2.844 2.868 20,061,772 -0.02(-0.66%)
Aug 18, 2023 2.858 2.906 2.854 2.887 19,789,874 +0.02(+0.66%)
Aug 17, 2023 2.906 2.906 2.830 2.868 37,517,700 -0.03(-0.98%)
Aug 16, 2023 2.896 2.953 2.877 2.896 28,370,334 +0.00(+0.00%)
Aug 15, 2023 2.877 2.925 2.858 2.896 16,607,168 +0.00(+0.00%)
Aug 14, 2023 2.915 2.934 2.887 2.896 21,181,184 -0.05(-1.61%)
Aug 11, 2023 2.972 3.006 2.934 2.944 52,897,808 -0.04(-1.27%)
Aug 10, 2023 3.001 3.044 2.972 2.982 18,190,464 +0.03(+0.96%)
Aug 09, 2023 2.963 2.963 2.915 2.953 15,855,044 -0.03(-0.96%)
Aug 08, 2023 2.915 3.001 2.906 2.982 23,755,206 +0.03(+0.96%)
Aug 07, 2023 3.020 3.025 2.934 2.953 31,858,198 -0.02(-0.64%)
Aug 04, 2023 3.124 3.124 2.963 2.972 81,403,112 -0.26(-7.94%)
Aug 03, 2023 3.286 3.309 3.210 3.229 20,249,778 -0.07(-2.02%)
Aug 02, 2023 3.286 3.328 3.238 3.295 21,577,502 +0.01(+0.40%)
Aug 01, 2023 3.301 3.310 3.254 3.282 25,942,222 -0.07(-1.98%)
Jul 31, 2023 3.320 3.367 3.310 3.348 9,862,328 +0.04(+1.15%)
Jul 28, 2023 3.301 3.344 3.277 3.310 27,805,538 +0.06(+1.75%)
Jul 27, 2023 3.339 3.358 3.254 3.254 20,315,360 -0.11(-3.38%)
Jul 26, 2023 3.310 3.367 3.292 3.367 14,055,319 +0.08(+2.31%)
Jul 25, 2023 3.329 3.339 3.273 3.292 52,665,324 -0.02(-0.57%)
Jul 24, 2023 3.405 3.453 3.310 3.310 26,302,432 -0.09(-2.51%)
Jul 21, 2023 3.348 3.405 3.325 3.396 14,467,960 +0.10(+3.17%)
Jul 20, 2023 3.301 3.301 3.249 3.292 23,583,948 +0.00(+0.00%)
Jul 19, 2023 3.263 3.315 3.249 3.292 19,683,896 +0.04(+1.17%)
Jul 18, 2023 3.263 3.329 3.246 3.254 22,672,750 -0.04(-1.15%)
Jul 17, 2023 3.216 3.301 3.190 3.292 14,893,327 +0.08(+2.36%)
Jul 14, 2023 3.273 3.287 3.216 3.216 23,670,358 -0.08(-2.31%)
Jul 13, 2023 3.225 3.310 3.220 3.292 23,755,712 +0.10(+3.27%)
Jul 12, 2023 3.225 3.253 3.178 3.187 15,554,949 -0.01(-0.30%)
Jul 11, 2023 3.111 3.197 3.069 3.197 22,744,080 +0.03(+0.90%)
Jul 10, 2023 3.187 3.197 3.140 3.168 20,326,318 -0.02(-0.60%)
Jul 07, 2023 3.178 3.220 3.168 3.187 19,938,352 +0.08(+2.44%)
Jul 06, 2023 3.178 3.192 3.102 3.111 24,376,796 -0.14(-4.37%)
Jul 05, 2023 3.254 3.282 3.220 3.254 11,819,460 -0.04(-1.15%)
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.