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 )

2.660 +0.020 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 2.579 2.607 2.551 2.597 21,484,598 +0.08(+3.33%)
Jan 30, 2023 2.504 2.532 2.486 2.514 44,119,232 +0.01(+0.37%)
Jan 27, 2023 2.542 2.560 2.495 2.504 40,810,408 -0.10(-3.93%)
Jan 26, 2023 2.597 2.635 2.570 2.607 29,043,586 +0.02(+0.72%)
Jan 25, 2023 2.570 2.635 2.560 2.588 43,715,344 +0.00(+0.00%)
Jan 24, 2023 2.560 2.588 2.542 2.588 24,903,042 +0.07(+2.58%)
Jan 23, 2023 2.579 2.597 2.504 2.523 62,385,784 -0.10(-3.90%)
Jan 20, 2023 2.607 2.667 2.607 2.625 27,903,870 -0.05(-1.74%)
Jan 19, 2023 2.635 2.681 2.616 2.672 48,148,852 +0.00(+0.00%)
Jan 18, 2023 2.691 2.737 2.653 2.672 31,149,630 +0.00(+0.00%)
Jan 17, 2023 2.653 2.681 2.616 2.672 33,723,860 -0.05(-1.71%)
Jan 13, 2023 2.681 2.737 2.672 2.718 37,048,424 +0.01(+0.34%)
Jan 12, 2023 2.728 2.765 2.695 2.709 59,225,576 -0.05(-1.69%)
Jan 11, 2023 2.700 2.756 2.681 2.756 49,422,452 +0.06(+2.07%)
Jan 10, 2023 2.616 2.709 2.607 2.700 66,797,252 +0.12(+4.69%)
Jan 09, 2023 2.495 2.607 2.486 2.579 53,990,504 +0.02(+0.81%)
Jan 06, 2023 2.478 2.567 2.442 2.558 35,465,144 +0.12(+4.76%)
Jan 05, 2023 2.370 2.451 2.344 2.442 111,310,312 +0.14(+5.97%)
Jan 04, 2023 2.269 2.322 2.242 2.304 102,554,520 +0.02(+0.78%)
Jan 03, 2023 2.394 2.438 2.269 2.286 62,412,252 -0.29(-11.11%)
Dec 30, 2022 2.581 2.626 2.563 2.572 12,386,933 -0.03(-1.03%)
Dec 29, 2022 2.644 2.644 2.554 2.599 27,483,452 +0.01(+0.34%)
Dec 28, 2022 2.519 2.599 2.510 2.590 33,156,864 +0.13(+5.07%)
Dec 27, 2022 2.474 2.496 2.438 2.465 28,175,864 -0.15(-5.80%)
Dec 23, 2022 2.617 2.644 2.581 2.617 22,774,578 +0.05(+2.09%)
Dec 22, 2022 2.563 2.581 2.510 2.563 22,329,432 +0.03(+1.06%)
Dec 21, 2022 2.519 2.554 2.510 2.537 32,412,672 +0.03(+1.07%)
Dec 20, 2022 2.465 2.563 2.465 2.510 48,452,304 +0.12(+4.85%)
Dec 19, 2022 2.358 2.394 2.331 2.394 27,492,412 +0.09(+3.88%)
Dec 16, 2022 2.313 2.349 2.286 2.304 26,200,046 +0.00(+0.00%)
Dec 15, 2022 2.358 2.380 2.304 2.304 34,622,224 -0.05(-2.27%)
Dec 14, 2022 2.295 2.376 2.233 2.358 50,365,592 +0.08(+3.53%)
Dec 13, 2022 2.385 2.389 2.282 2.278 36,832,296 -0.11(-4.49%)
Dec 12, 2022 2.358 2.385 2.295 2.385 38,592,012 -0.03(-1.11%)
Dec 09, 2022 2.456 2.472 2.411 2.411 17,475,712 -0.05(-2.17%)
Dec 08, 2022 2.528 2.554 2.461 2.465 27,150,638 -0.08(-3.16%)
Dec 07, 2022 2.572 2.599 2.545 2.545 23,440,776 -0.02(-0.70%)
Dec 06, 2022 2.510 2.563 2.492 2.563 36,962,992 +0.08(+3.24%)
Dec 05, 2022 2.563 2.572 2.483 2.483 41,654,552 -0.15(-5.76%)
Dec 02, 2022 2.653 2.697 2.612 2.635 44,775,856 +0.01(+0.46%)
Dec 01, 2022 2.667 2.676 2.614 2.623 41,569,540 -0.03(-1.01%)
Nov 30, 2022 2.596 2.667 2.560 2.649 40,274,020 +0.06(+2.41%)
Nov 29, 2022 2.587 2.632 2.565 2.587 29,879,808 +0.05(+2.11%)
Nov 28, 2022 2.516 2.560 2.507 2.533 42,129,396 -0.01(-0.35%)
Nov 25, 2022 2.560 2.587 2.516 2.542 24,270,306 +0.00(+0.00%)
Nov 23, 2022 2.507 2.560 2.489 2.542 45,200,640 +0.00(+0.00%)
Nov 22, 2022 2.560 2.587 2.524 2.542 66,112,044 -0.04(-1.38%)
Nov 21, 2022 2.605 2.614 2.507 2.578 47,087,316 -0.01(-0.34%)
Nov 18, 2022 2.605 2.623 2.560 2.587 83,579,720 +0.04(+1.40%)
Nov 17, 2022 2.480 2.551 2.462 2.551 79,116,296 +0.06(+2.51%)
Nov 16, 2022 2.507 2.533 2.462 2.489 67,915,664 -0.02(-0.71%)
Nov 15, 2022 2.551 2.560 2.471 2.507 26,893,386 -0.01(-0.35%)
Nov 14, 2022 2.516 2.560 2.453 2.516 90,091,040 -0.03(-1.05%)
Nov 11, 2022 2.542 2.623 2.507 2.542 90,287,648 +0.11(+4.40%)
Nov 10, 2022 2.533 2.533 2.426 2.435 149,586,528 -0.19(-7.14%)
Nov 09, 2022 2.917 2.926 2.596 2.623 166,511,312 -0.60(-18.56%)
Nov 08, 2022 3.202 3.247 3.158 3.220 56,662,056 -0.01(-0.28%)
Nov 07, 2022 3.354 3.376 3.211 3.229 50,026,208 -0.20(-5.73%)
Nov 04, 2022 3.479 3.515 3.399 3.425 55,384,984 +0.02(+0.52%)
Nov 03, 2022 3.309 3.425 3.309 3.408 36,241,240 +0.10(+3.07%)
Nov 02, 2022 3.422 3.306 40,781,136 -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.