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
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Nov 30, 2023 3.156 3.184 3.137 3.175 7,343,952 +0.00(+0.00%)
Nov 29, 2023 3.175 3.203 3.165 3.175 18,538,036 -0.04(-1.19%)
Nov 28, 2023 3.118 3.213 3.118 3.213 34,336,340 +0.09(+2.74%)
Nov 27, 2023 3.137 3.165 3.118 3.127 7,865,459 -0.02(-0.61%)
Nov 24, 2023 3.156 3.175 3.137 3.146 18,558,766 +0.08(+2.48%)
Nov 22, 2023 3.070 3.108 3.060 3.070 15,837,993 +0.06(+1.90%)
Nov 21, 2023 3.041 3.056 2.994 3.013 8,510,111 -0.05(-1.56%)
Nov 20, 2023 3.013 3.065 3.008 3.060 9,762,813 +0.05(+1.58%)
Nov 17, 2023 3.022 3.051 3.003 3.013 11,168,927 -0.04(-1.25%)
Nov 16, 2023 3.003 3.051 2.994 3.051 17,456,790 +0.08(+2.56%)
Nov 15, 2023 2.956 3.008 2.937 2.975 7,538,757 +0.03(+0.97%)
Nov 14, 2023 2.937 2.965 2.917 2.946 13,300,356 +0.08(+2.66%)
Nov 13, 2023 2.908 2.908 2.851 2.870 23,705,366 -0.08(-2.59%)
Nov 10, 2023 2.889 2.963 2.889 2.946 25,160,098 -0.01(-0.32%)
Nov 09, 2023 2.984 3.022 2.946 2.956 35,059,944 -0.03(-0.96%)
Nov 08, 2023 2.984 2.994 2.946 2.984 19,450,662 +0.01(+0.32%)
Nov 07, 2023 2.956 3.003 2.946 2.975 21,759,438 +0.09(+2.97%)
Nov 06, 2023 2.889 2.898 2.851 2.889 14,443,656 +0.00(+0.00%)
Nov 03, 2023 2.822 2.927 2.813 2.889 24,752,898 +0.09(+3.06%)
Nov 02, 2023 2.727 2.813 2.717 2.803 12,196,328 +0.10(+3.66%)
Nov 01, 2023 2.656 2.723 2.656 2.704 12,421,234 +0.05(+1.79%)
Oct 31, 2023 2.656 2.675 2.637 2.656 13,742,251 -0.03(-1.06%)
Oct 30, 2023 2.780 2.785 2.666 2.685 22,296,530 -0.05(-1.74%)
Oct 27, 2023 2.818 2.837 2.723 2.733 23,034,832 -0.05(-1.71%)
Oct 26, 2023 2.714 2.790 2.709 2.780 33,088,148 +0.09(+3.18%)
Oct 25, 2023 2.733 2.742 2.694 2.694 12,251,989 -0.02(-0.70%)
Oct 24, 2023 2.704 2.752 2.676 2.714 10,778,426 +0.02(+0.71%)
Oct 23, 2023 2.704 2.733 2.680 2.694 14,783,012 +0.00(+0.00%)
Oct 20, 2023 2.742 2.742 2.690 2.694 10,943,110 -0.06(-2.08%)
Oct 19, 2023 2.714 2.799 2.704 2.752 14,726,979 +0.04(+1.40%)
Oct 18, 2023 2.733 2.771 2.704 2.714 19,832,008 -0.04(-1.38%)
Oct 17, 2023 2.752 2.809 2.733 2.752 16,432,050 -0.05(-1.70%)
Oct 16, 2023 2.761 2.799 2.733 2.799 18,030,550 +0.06(+2.08%)
Oct 13, 2023 2.742 2.794 2.714 2.742 21,116,330 +0.03(+1.05%)
Oct 12, 2023 2.780 2.780 2.694 2.714 8,174,906 -0.07(-2.40%)
Oct 11, 2023 2.742 2.790 2.723 2.780 15,493,030 +0.03(+1.04%)
Oct 10, 2023 2.704 2.752 2.694 2.752 13,084,617 +0.09(+3.21%)
Oct 09, 2023 2.647 2.675 2.618 2.666 9,400,322 -0.01(-0.36%)
Oct 06, 2023 2.609 2.694 2.580 2.675 20,059,798 +0.00(+0.00%)
Oct 05, 2023 2.723 2.733 2.637 2.675 17,819,764 +0.00(+0.00%)
Oct 04, 2023 2.590 2.685 2.575 2.675 39,372,076 +0.10(+3.69%)
Oct 03, 2023 2.628 2.647 2.566 2.580 14,932,824 -0.07(-2.74%)
Oct 02, 2023 2.710 2.719 2.643 2.653 14,907,360 -0.06(-2.11%)
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%)
Jul 03, 2023 3.301 3.320 3.282 3.292 7,736,248 +0.01(+0.41%)
Jun 30, 2023 3.240 3.307 3.221 3.278 24,982,930 +0.11(+3.59%)
Jun 29, 2023 3.155 3.181 3.117 3.165 19,461,730 +0.02(+0.60%)
Jun 28, 2023 3.174 3.193 3.131 3.146 22,293,374 -0.09(-2.92%)
Jun 27, 2023 3.231 3.250 3.174 3.240 29,237,728 +0.00(+0.03%)
Jun 26, 2023 3.286 3.314 3.211 3.239 23,945,408 -0.03(-0.86%)
Jun 23, 2023 3.277 3.286 3.221 3.267 24,952,082 -0.04(-1.13%)
Jun 22, 2023 3.370 3.370 3.286 3.305 20,294,026 -0.11(-3.29%)
Jun 21, 2023 3.389 3.445 3.380 3.417 18,560,234 +0.03(+0.83%)
Jun 20, 2023 3.370 3.389 3.342 3.389 17,755,740 +0.10(+3.13%)
Jun 16, 2023 3.277 3.314 3.258 3.286 23,347,094 -0.01(-0.28%)
Jun 15, 2023 3.286 3.333 3.277 3.296 20,778,630 +0.42(+14.43%)
May 08, 2023 2.843 2.927 2.833 2.880 58,531,836 +0.07(+2.33%)
May 05, 2023 2.674 2.857 2.627 2.814 49,317,364 +0.18(+6.74%)
May 04, 2023 2.618 2.674 2.590 2.637 42,615,388 +0.05(+1.80%)
May 03, 2023 2.534 2.608 2.508 2.590 31,128,926 +0.05(+1.98%)
May 02, 2023 2.577 2.596 2.498 2.540 33,016,316 -0.05(-1.81%)
May 01, 2023 2.577 2.643 2.540 2.587 5,646,889 -0.03(-1.07%)
Apr 28, 2023 2.568 2.643 2.549 2.615 19,701,684 +0.03(+1.08%)
Apr 27, 2023 2.540 2.615 2.531 2.587 31,365,962 +0.08(+3.36%)
Apr 26, 2023 2.521 2.568 2.502 2.502 18,979,196 -0.04(-1.47%)
Apr 25, 2023 2.502 2.540 2.479 2.540 19,211,690 +0.04(+1.49%)
Apr 24, 2023 2.493 2.540 2.465 2.502 15,394,314 -0.01(-0.37%)
Apr 21, 2023 2.502 2.512 2.479 2.512 8,793,203 -0.01(-0.37%)
Apr 20, 2023 2.437 2.521 2.437 2.521 25,333,168 +0.05(+1.89%)
Apr 19, 2023 2.512 2.531 2.465 2.474 22,196,296 -0.10(-3.99%)
Apr 18, 2023 2.568 2.596 2.549 2.577 18,137,792 -0.03(-1.08%)
Apr 17, 2023 2.615 2.624 2.568 2.605 15,433,013 -0.02(-0.71%)
Apr 14, 2023 2.587 2.652 2.577 2.624 32,500,802 +0.00(+0.00%)
Apr 13, 2023 2.615 2.680 2.605 2.624 38,585,912 -0.02(-0.71%)
Apr 12, 2023 2.652 2.711 2.624 2.643 31,277,342 +0.05(+1.80%)
Apr 11, 2023 2.521 2.615 2.521 2.596 49,701,540 +0.15(+6.11%)
Apr 10, 2023 2.428 2.465 2.418 2.446 25,806,756 +0.03(+1.16%)
Apr 06, 2023 2.456 2.456 2.390 2.418 24,547,748 -0.05(-1.89%)
Apr 05, 2023 2.437 2.484 2.418 2.465 24,365,418 +0.05(+1.93%)
Apr 04, 2023 2.409 2.446 2.381 2.418 24,709,912 +0.05(+2.12%)
Apr 03, 2023 2.396 2.415 2.359 2.368 16,906,394 -0.07(-3.05%)
Mar 31, 2023 2.489 2.499 2.406 2.443 35,943,688 -0.01(-0.38%)
Mar 30, 2023 2.443 2.471 2.387 2.452 31,510,300 +0.10(+4.37%)
Mar 29, 2023 2.350 2.415 2.312 2.350 50,064,272 +0.01(+0.40%)
Mar 28, 2023 2.340 2.378 2.322 2.340 19,827,680 +0.03(+1.21%)
Mar 27, 2023 2.312 2.340 2.284 2.312 19,294,830 +0.07(+2.90%)
Mar 24, 2023 2.219 2.284 2.182 2.247 38,560,228 +0.03(+1.26%)
Mar 23, 2023 2.331 2.350 2.200 2.219 45,309,088 -0.10(-4.42%)
Mar 22, 2023 2.350 2.378 2.312 2.322 33,192,422 -0.02(-0.80%)
Mar 21, 2023 2.368 2.396 2.331 2.340 26,687,098 +0.00(+0.00%)
Mar 20, 2023 2.406 2.406 2.322 2.340 29,773,714 -0.02(-0.79%)
Mar 17, 2023 2.461 2.471 2.359 2.359 42,366,336 -0.13(-5.24%)
Mar 16, 2023 2.406 2.499 2.396 2.489 32,439,782 +0.09(+3.89%)
Mar 15, 2023 2.322 2.406 2.284 2.396 51,080,276 +0.02(+0.78%)
Mar 14, 2023 2.396 2.433 2.359 2.378 36,873,044 -0.01(-0.39%)
Mar 13, 2023 2.396 2.443 2.350 2.387 41,523,656 -0.06(-2.29%)
Mar 10, 2023 2.480 2.508 2.415 2.443 34,738,292 -0.12(-4.73%)
Mar 09, 2023 2.555 2.592 2.527 2.564 49,307,120 +0.00(+0.00%)
Mar 08, 2023 2.536 2.601 2.517 2.564 41,141,876 +0.09(+3.77%)
Mar 07, 2023 2.415 2.471 2.387 2.471 36,254,608 +0.05(+1.92%)
Mar 06, 2023 2.331 2.424 2.326 2.424 19,059,500 +0.11(+4.84%)
Mar 03, 2023 2.312 2.331 2.308 2.312 22,879,712 -0.02(-0.80%)
Mar 02, 2023 2.331 2.368 2.312 2.331 20,186,228 -0.02(-1.04%)
Mar 01, 2023 2.328 2.356 2.290 2.356 36,628,420 +0.00(+0.00%)
Feb 28, 2023 2.393 2.393 2.337 2.356 20,953,036 -0.01(-0.39%)
Feb 27, 2023 2.393 2.411 2.356 2.365 21,452,406 -0.04(-1.55%)
Feb 24, 2023 2.458 2.467 2.374 2.402 33,639,384 -0.12(-4.80%)
Feb 23, 2023 2.551 2.570 2.504 2.523 29,928,294 +0.03(+1.12%)
Feb 22, 2023 2.467 2.514 2.435 2.495 26,880,524 +0.04(+1.52%)
Feb 21, 2023 2.532 2.537 2.430 2.458 17,029,374 -0.07(-2.94%)
Feb 17, 2023 2.514 2.551 2.500 2.532 17,676,954 +0.03(+1.12%)
Feb 16, 2023 2.458 2.542 2.424 2.504 35,567,060 +0.02(+0.75%)
Feb 15, 2023 2.458 2.504 2.411 2.486 49,161,296 +0.09(+3.89%)
Feb 14, 2023 2.421 2.439 2.365 2.393 30,149,802 -0.01(-0.39%)
Feb 13, 2023 2.328 2.411 2.309 2.402 47,557,340 +0.12(+5.31%)
Feb 10, 2023 2.281 2.318 2.262 2.281 107,631,240 -0.19(-7.55%)
Feb 09, 2023 2.514 2.532 2.449 2.467 39,687,252 -0.09(-3.64%)
Feb 08, 2023 2.486 2.570 2.467 2.560 33,756,564 +0.12(+4.96%)
Feb 07, 2023 2.449 2.467 2.402 2.439 32,215,774 -0.04(-1.50%)
Feb 06, 2023 2.449 2.477 2.402 2.477 21,078,648 -0.01(-0.37%)
Feb 03, 2023 2.560 2.570 2.458 2.486 26,167,018 -0.11(-4.30%)
Feb 02, 2023 2.644 2.653 2.560 2.598 65,409,016 +0.07(+2.71%)
Feb 01, 2023 2.557 2.585 2.501 2.529 19,641,996 -0.07(-2.51%)
Jan 31, 2023 2.575 2.603 2.548 2.594 21,512,166 +0.08(+3.33%)
Jan 30, 2023 2.501 2.529 2.483 2.510 44,175,848 +0.01(+0.37%)
Jan 27, 2023 2.538 2.557 2.492 2.501 40,862,776 -0.10(-3.93%)
Jan 26, 2023 2.594 2.631 2.566 2.603 29,080,854 +0.02(+0.72%)
Jan 25, 2023 2.566 2.631 2.557 2.585 43,771,440 +0.00(+0.00%)
Jan 24, 2023 2.557 2.585 2.538 2.585 24,934,998 +0.07(+2.58%)
Jan 23, 2023 2.575 2.594 2.501 2.520 62,465,836 -0.10(-3.90%)
Jan 20, 2023 2.603 2.664 2.603 2.622 27,939,676 -0.05(-1.74%)
Jan 19, 2023 2.631 2.678 2.613 2.668 48,210,636 +0.00(+0.00%)
Jan 18, 2023 2.687 2.734 2.650 2.668 31,189,600 +0.00(+0.00%)
Jan 17, 2023 2.650 2.678 2.613 2.668 33,767,132 -0.05(-1.71%)
Jan 13, 2023 2.678 2.734 2.668 2.715 37,095,964 +0.01(+0.34%)
Jan 12, 2023 2.724 2.761 2.692 2.706 59,301,572 -0.05(-1.69%)
Jan 11, 2023 2.696 2.752 2.678 2.752 49,485,872 +0.06(+2.07%)
Jan 10, 2023 2.613 2.706 2.603 2.696 66,882,968 +0.12(+4.69%)
Jan 09, 2023 2.492 2.603 2.483 2.575 54,059,784 +0.02(+0.81%)
Jan 06, 2023 2.474 2.564 2.439 2.555 35,510,652 +0.12(+4.76%)
Jan 05, 2023 2.367 2.448 2.341 2.439 111,453,152 +0.14(+5.97%)
Jan 04, 2023 2.266 2.319 2.239 2.301 102,686,112 +0.02(+0.78%)
Jan 03, 2023 2.391 2.435 2.266 2.284 62,492,336 -0.29(-11.11%)
Dec 30, 2022 2.578 2.622 2.560 2.569 12,402,827 -0.03(-1.03%)
Dec 29, 2022 2.640 2.640 2.551 2.596 27,518,718 +0.01(+0.34%)
Dec 28, 2022 2.515 2.596 2.507 2.587 33,199,410 +0.12(+5.07%)
Dec 27, 2022 2.471 2.493 2.435 2.462 28,212,018 -0.15(-5.80%)
Dec 23, 2022 2.614 2.640 2.578 2.614 22,803,802 +0.05(+2.09%)
Dec 22, 2022 2.560 2.578 2.507 2.560 22,358,084 +0.03(+1.06%)
Dec 21, 2022 2.515 2.551 2.507 2.533 32,454,262 +0.03(+1.07%)
Dec 20, 2022 2.462 2.560 2.462 2.507 48,514,476 +0.12(+4.85%)
Dec 19, 2022 2.355 2.391 2.328 2.391 27,527,690 +0.09(+3.88%)
Dec 16, 2022 2.310 2.346 2.284 2.301 26,233,666 +0.00(+0.00%)
Dec 15, 2022 2.355 2.377 2.301 2.301 34,666,652 -0.05(-2.27%)
Dec 14, 2022 2.292 2.373 2.230 2.355 50,430,220 +0.08(+3.53%)
Dec 13, 2022 2.382 2.386 2.279 2.275 36,879,556 -0.11(-4.49%)
Dec 12, 2022 2.355 2.382 2.292 2.382 38,641,532 -0.03(-1.11%)
Dec 09, 2022 2.453 2.469 2.408 2.408 17,498,138 -0.05(-2.17%)
Dec 08, 2022 2.524 2.551 2.457 2.462 27,185,476 -0.08(-3.16%)
Dec 07, 2022 2.569 2.596 2.542 2.542 23,470,856 -0.02(-0.70%)
Dec 06, 2022 2.507 2.560 2.489 2.560 37,010,420 +0.08(+3.24%)
Dec 05, 2022 2.560 2.569 2.480 2.480 41,708,000 -0.15(-5.76%)
Dec 02, 2022 2.649 2.694 2.609 2.631 44,833,312 +0.01(+0.46%)
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.