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 )

2.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2023 3.324 3.372 3.315 3.353 9,849,688 +0.04(+1.15%)
Jul 28, 2023 3.305 3.348 3.281 3.315 27,769,902 +0.06(+1.75%)
Jul 27, 2023 3.343 3.362 3.258 3.258 20,289,324 -0.11(-3.38%)
Jul 26, 2023 3.315 3.372 3.296 3.372 14,037,305 +0.08(+2.31%)
Jul 25, 2023 3.334 3.343 3.277 3.296 52,597,824 -0.02(-0.57%)
Jul 24, 2023 3.410 3.457 3.315 3.315 26,268,722 -0.09(-2.51%)
Jul 21, 2023 3.353 3.410 3.329 3.400 14,449,417 +0.10(+3.17%)
Jul 20, 2023 3.305 3.305 3.253 3.296 23,553,722 +0.00(+0.00%)
Jul 19, 2023 3.267 3.319 3.253 3.296 19,658,670 +0.04(+1.17%)
Jul 18, 2023 3.267 3.334 3.251 3.258 22,643,694 -0.04(-1.15%)
Jul 17, 2023 3.220 3.305 3.194 3.296 14,874,240 +0.08(+2.36%)
Jul 14, 2023 3.277 3.291 3.220 3.220 23,640,022 -0.08(-2.31%)
Jul 13, 2023 3.229 3.315 3.224 3.296 23,725,266 +0.10(+3.27%)
Jul 12, 2023 3.229 3.258 3.182 3.191 15,535,014 -0.01(-0.30%)
Jul 11, 2023 3.115 3.201 3.073 3.201 22,714,932 +0.03(+0.90%)
Jul 10, 2023 3.191 3.201 3.144 3.172 20,300,268 -0.02(-0.60%)
Jul 07, 2023 3.182 3.224 3.172 3.191 19,912,800 +0.08(+2.44%)
Jul 06, 2023 3.182 3.196 3.106 3.115 24,345,554 -0.14(-4.37%)
Jul 05, 2023 3.258 3.286 3.224 3.258 11,804,312 -0.04(-1.15%)
Jul 03, 2023 3.305 3.324 3.286 3.296 7,726,333 +0.01(+0.41%)
Jun 30, 2023 3.244 3.311 3.225 3.282 24,950,912 +0.11(+3.59%)
Jun 29, 2023 3.159 3.185 3.121 3.169 19,436,788 +0.02(+0.60%)
Jun 28, 2023 3.178 3.197 3.135 3.150 22,264,802 -0.09(-2.92%)
Jun 27, 2023 3.235 3.254 3.178 3.244 29,200,256 +0.00(+0.03%)
Jun 26, 2023 3.290 3.319 3.215 3.244 23,914,718 -0.03(-0.86%)
Jun 23, 2023 3.281 3.290 3.225 3.272 24,920,104 -0.04(-1.13%)
Jun 22, 2023 3.375 3.375 3.290 3.309 20,268,016 -0.11(-3.29%)
Jun 21, 2023 3.394 3.450 3.384 3.422 18,536,446 +0.03(+0.83%)
Jun 20, 2023 3.375 3.394 3.347 3.394 17,732,984 +0.10(+3.13%)
Jun 16, 2023 3.281 3.319 3.262 3.290 23,317,172 -0.01(-0.28%)
Jun 15, 2023 3.290 3.337 3.281 3.300 20,751,998 +0.02(+0.57%)
Jun 14, 2023 3.234 3.300 3.225 3.281 31,892,488 +0.04(+1.16%)
Jun 13, 2023 3.225 3.281 3.216 3.244 22,430,322 +0.03(+0.87%)
Jun 12, 2023 3.253 3.272 3.215 3.215 21,115,634 -0.04(-1.15%)
Jun 09, 2023 3.215 3.290 3.206 3.253 27,703,836 +0.07(+2.36%)
Jun 08, 2023 3.150 3.197 3.131 3.178 11,322,163 +0.02(+0.59%)
Jun 07, 2023 3.197 3.225 3.150 3.159 25,287,150 -0.01(-0.30%)
Jun 06, 2023 3.131 3.197 3.131 3.169 18,746,824 +0.05(+1.50%)
Jun 05, 2023 3.084 3.148 3.047 3.122 24,409,880 +0.07(+2.15%)
Jun 02, 2023 3.075 3.075 3.037 3.056 16,927,050 +0.09(+2.97%)
Jun 01, 2023 2.931 3.005 2.912 2.968 27,600,978 +0.08(+2.92%)
May 31, 2023 2.921 2.935 2.865 2.884 22,372,204 -0.05(-1.60%)
May 30, 2023 2.977 2.987 2.902 2.931 27,668,796 -0.10(-3.40%)
May 26, 2023 3.071 3.108 3.005 3.034 22,358,434 +0.00(+0.00%)
May 25, 2023 3.024 3.062 2.987 3.034 44,386,996 +0.07(+2.53%)
May 24, 2023 3.024 3.034 2.940 2.959 34,623,260 -0.08(-2.77%)
May 23, 2023 3.052 3.137 3.034 3.043 53,356,508 +0.02(+0.62%)
May 22, 2023 3.062 3.071 3.015 3.024 24,683,806 +0.00(+0.00%)
May 19, 2023 2.968 3.052 2.963 3.024 35,283,952 +0.05(+1.57%)
May 18, 2023 2.959 2.987 2.935 2.977 22,770,110 -0.02(-0.62%)
May 17, 2023 2.996 3.015 2.949 2.996 29,647,472 +0.02(+0.63%)
May 16, 2023 3.024 3.062 2.968 2.977 33,398,086 -0.06(-1.85%)
May 15, 2023 2.968 3.043 2.940 3.034 35,489,716 +0.07(+2.21%)
May 12, 2023 2.931 2.986 2.921 2.968 27,000,562 +0.04(+1.28%)
May 11, 2023 2.884 2.959 2.874 2.931 25,100,120 +0.02(+0.64%)
May 10, 2023 2.874 2.912 2.856 2.912 19,446,772 +0.03(+0.97%)
May 09, 2023 2.874 2.949 2.851 2.884 31,830,852 +0.00(+0.00%)
May 08, 2023 2.846 2.931 2.837 2.884 58,454,712 +0.07(+2.33%)
May 05, 2023 2.678 2.860 2.631 2.818 49,252,384 +0.18(+6.74%)
May 04, 2023 2.622 2.678 2.594 2.640 42,559,236 +0.05(+1.80%)
May 03, 2023 2.537 2.612 2.512 2.594 31,087,908 +0.05(+1.98%)
May 02, 2023 2.581 2.599 2.501 2.543 32,972,820 -0.05(-1.81%)
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.