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 -0.010 (-0.38%)
Official Closing 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 (%)
Sep 29, 2023 2.732 2.742 2.690 2.713 11,273,783 +0.02(+0.71%)
Sep 28, 2023 2.628 2.713 2.609 2.694 26,101,156 +0.07(+2.54%)
Sep 27, 2023 2.704 2.704 2.599 2.628 21,951,862 -0.03(-1.08%)
Sep 26, 2023 2.675 2.694 2.647 2.656 8,339,543 -0.04(-1.41%)
Sep 25, 2023 2.732 2.713 2.685 2.694 10,904,763 -0.04(-1.39%)
Sep 22, 2023 2.761 2.780 2.732 2.732 11,219,280 -0.02(-0.69%)
Sep 21, 2023 2.780 2.809 2.742 2.751 23,532,470 -0.15(-5.25%)
Sep 20, 2023 2.894 2.937 2.885 2.904 13,944,061 +0.03(+0.99%)
Sep 19, 2023 2.913 2.923 2.866 2.875 9,646,025 -0.05(-1.63%)
Sep 18, 2023 2.913 2.942 2.885 2.923 11,578,764 +0.01(+0.33%)
Sep 15, 2023 2.913 2.942 2.894 2.913 16,086,100 +0.00(+0.00%)
Sep 14, 2023 2.904 2.942 2.904 2.913 27,175,146 +0.03(+0.99%)
Sep 13, 2023 2.875 2.908 2.866 2.885 10,461,242 +0.04(+1.34%)
Sep 12, 2023 2.809 2.856 2.799 2.847 10,634,072 +0.02(+0.67%)
Sep 11, 2023 2.789 2.837 2.770 2.828 13,724,008 +0.10(+3.48%)
Sep 08, 2023 2.723 2.789 2.718 2.732 29,418,374 +0.04(+1.41%)
Sep 07, 2023 2.723 2.751 2.694 2.694 20,754,392 -0.03(-1.05%)
Sep 06, 2023 2.770 2.799 2.723 2.723 12,630,335 -0.06(-2.05%)
Sep 05, 2023 2.809 2.828 2.761 2.780 16,688,732 -0.10(-3.31%)
Sep 01, 2023 2.923 2.923 2.866 2.875 12,970,341 +0.03(+1.13%)
Aug 31, 2023 2.900 2.900 2.834 2.843 14,154,365 -0.10(-3.24%)
Aug 30, 2023 3.005 3.009 2.938 2.938 19,004,188 -0.09(-2.83%)
Aug 29, 2023 2.986 3.052 2.986 3.024 9,770,531 +0.05(+1.60%)
Aug 28, 2023 2.872 3.005 2.862 2.976 27,114,136 +0.09(+2.96%)
Aug 25, 2023 2.891 2.919 2.857 2.891 12,285,738 +0.00(+0.00%)
Aug 24, 2023 2.957 2.976 2.891 2.891 23,865,296 -0.10(-3.49%)
Aug 23, 2023 2.919 3.005 2.910 2.995 12,197,845 +0.09(+2.94%)
Aug 22, 2023 2.900 2.919 2.881 2.910 13,325,580 +0.04(+1.32%)
Aug 21, 2023 2.881 2.891 2.848 2.872 20,036,060 -0.02(-0.66%)
Aug 18, 2023 2.862 2.910 2.857 2.891 19,764,510 +0.02(+0.66%)
Aug 17, 2023 2.910 2.910 2.834 2.872 37,469,616 -0.03(-0.98%)
Aug 16, 2023 2.900 2.957 2.881 2.900 28,333,974 +0.00(+0.00%)
Aug 15, 2023 2.881 2.929 2.862 2.900 16,585,885 +0.00(+0.00%)
Aug 14, 2023 2.919 2.938 2.891 2.900 21,154,038 -0.05(-1.61%)
Aug 11, 2023 2.976 3.009 2.938 2.948 52,830,016 -0.04(-1.27%)
Aug 10, 2023 3.005 3.047 2.976 2.986 18,167,150 +0.03(+0.96%)
Aug 09, 2023 2.967 2.967 2.919 2.957 15,834,724 -0.03(-0.96%)
Aug 08, 2023 2.919 3.005 2.910 2.986 23,724,760 +0.03(+0.96%)
Aug 07, 2023 3.024 3.028 2.938 2.957 31,817,368 -0.02(-0.64%)
Aug 04, 2023 3.128 3.128 2.967 2.976 81,298,784 -0.26(-7.94%)
Aug 03, 2023 3.290 3.314 3.214 3.233 20,223,826 -0.07(-2.02%)
Aug 02, 2023 3.290 3.333 3.242 3.299 21,549,848 +0.01(+0.40%)
Aug 01, 2023 3.305 3.315 3.258 3.286 25,908,974 -0.07(-1.98%)
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%)
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.