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 )

2.630 -0.020 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 2.396 2.396 2.340 2.359 20,926,182 -0.01(-0.39%)
Feb 27, 2023 2.396 2.414 2.359 2.368 21,424,912 -0.04(-1.55%)
Feb 24, 2023 2.461 2.470 2.377 2.405 33,596,268 -0.12(-4.80%)
Feb 23, 2023 2.554 2.573 2.508 2.526 29,889,938 +0.03(+1.12%)
Feb 22, 2023 2.470 2.517 2.438 2.498 26,846,072 +0.04(+1.52%)
Feb 21, 2023 2.536 2.540 2.433 2.461 17,007,550 -0.07(-2.94%)
Feb 17, 2023 2.517 2.554 2.503 2.536 17,654,300 +0.03(+1.12%)
Feb 16, 2023 2.461 2.545 2.428 2.508 35,521,476 +0.02(+0.75%)
Feb 15, 2023 2.461 2.508 2.414 2.489 49,098,288 +0.09(+3.89%)
Feb 14, 2023 2.424 2.442 2.368 2.396 30,111,160 -0.01(-0.39%)
Feb 13, 2023 2.331 2.414 2.312 2.405 47,496,388 +0.12(+5.31%)
Feb 10, 2023 2.284 2.321 2.265 2.284 107,493,296 -0.19(-7.55%)
Feb 09, 2023 2.517 2.536 2.452 2.470 39,636,388 -0.09(-3.64%)
Feb 08, 2023 2.489 2.573 2.470 2.564 33,713,300 +0.12(+4.96%)
Feb 07, 2023 2.452 2.470 2.405 2.442 32,174,484 -0.04(-1.50%)
Feb 06, 2023 2.452 2.480 2.405 2.480 21,051,632 -0.01(-0.37%)
Feb 03, 2023 2.564 2.573 2.461 2.489 26,133,482 -0.11(-4.30%)
Feb 02, 2023 2.648 2.657 2.564 2.601 65,325,184 +0.07(+2.71%)
Feb 01, 2023 2.560 2.588 2.504 2.532 19,616,824 -0.07(-2.51%)
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%)
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.