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 -0.120 (-4.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 08, 2023 2.738 2.819 2.729 2.774 60,774,936 +0.06(+2.33%)
May 05, 2023 2.576 2.751 2.531 2.711 51,207,340 +0.17(+6.74%)
May 04, 2023 2.522 2.576 2.494 2.540 44,248,524 +0.05(+1.80%)
May 03, 2023 2.440 2.512 2.416 2.494 32,321,872 +0.05(+1.99%)
May 02, 2023 2.482 2.500 2.405 2.446 34,285,000 -0.04(-1.81%)
May 01, 2023 2.482 2.545 2.446 2.491 5,863,877 -0.03(-1.07%)
Apr 28, 2023 2.473 2.545 2.455 2.518 20,458,740 +0.03(+1.08%)
Apr 27, 2023 2.446 2.518 2.437 2.491 32,571,230 +0.08(+3.36%)
Apr 26, 2023 2.428 2.473 2.410 2.410 19,708,490 -0.04(-1.47%)
Apr 25, 2023 2.410 2.446 2.387 2.446 19,949,918 +0.04(+1.49%)
Apr 24, 2023 2.401 2.446 2.374 2.410 15,985,855 -0.01(-0.37%)
Apr 21, 2023 2.410 2.419 2.387 2.419 9,131,090 -0.01(-0.37%)
Apr 20, 2023 2.347 2.428 2.347 2.428 26,306,618 +0.04(+1.89%)
Apr 19, 2023 2.419 2.437 2.374 2.383 23,049,210 -0.10(-3.99%)
Apr 18, 2023 2.473 2.500 2.455 2.482 18,834,754 -0.03(-1.08%)
Apr 17, 2023 2.518 2.527 2.473 2.509 16,026,041 -0.02(-0.71%)
Apr 14, 2023 2.491 2.554 2.482 2.527 33,749,676 +0.00(+0.00%)
Apr 13, 2023 2.518 2.581 2.509 2.527 40,068,616 -0.02(-0.71%)
Apr 12, 2023 2.554 2.611 2.527 2.545 32,479,204 +0.04(+1.80%)
Apr 11, 2023 2.428 2.518 2.428 2.500 51,611,368 +0.14(+6.11%)
Apr 10, 2023 2.338 2.374 2.329 2.356 26,798,406 +0.03(+1.16%)
Apr 06, 2023 2.365 2.365 2.302 2.329 25,491,020 -0.04(-1.89%)
Apr 05, 2023 2.347 2.392 2.329 2.374 25,301,682 +0.04(+1.93%)
Apr 04, 2023 2.320 2.356 2.293 2.329 25,659,414 +0.05(+2.13%)
Apr 03, 2023 2.307 2.325 2.271 2.280 17,557,468 -0.07(-3.05%)
Mar 31, 2023 2.397 2.406 2.316 2.352 37,327,896 -0.01(-0.38%)
Mar 30, 2023 2.352 2.379 2.298 2.361 32,723,776 +0.10(+4.37%)
Mar 29, 2023 2.262 2.325 2.227 2.262 51,992,272 +0.01(+0.40%)
Mar 28, 2023 2.253 2.289 2.236 2.253 20,591,254 +0.03(+1.21%)
Mar 27, 2023 2.227 2.253 2.200 2.227 20,037,884 +0.06(+2.90%)
Mar 24, 2023 2.137 2.200 2.101 2.164 40,045,204 +0.03(+1.26%)
Mar 23, 2023 2.244 2.262 2.119 2.137 47,053,960 -0.10(-4.42%)
Mar 22, 2023 2.262 2.289 2.227 2.236 34,470,680 -0.02(-0.80%)
Mar 21, 2023 2.280 2.307 2.244 2.253 27,714,832 +0.00(+0.00%)
Mar 20, 2023 2.316 2.316 2.236 2.253 30,920,314 -0.02(-0.79%)
Mar 17, 2023 2.370 2.379 2.271 2.271 43,997,884 -0.13(-5.24%)
Mar 16, 2023 2.316 2.406 2.307 2.397 33,689,056 +0.09(+3.89%)
Mar 15, 2023 2.236 2.316 2.200 2.307 53,047,404 +0.02(+0.78%)
Mar 14, 2023 2.307 2.343 2.271 2.289 38,293,044 -0.01(-0.39%)
Mar 13, 2023 2.307 2.352 2.263 2.298 43,122,752 -0.05(-2.29%)
Mar 10, 2023 2.388 2.415 2.325 2.352 36,076,080 -0.12(-4.73%)
Mar 09, 2023 2.460 2.496 2.433 2.469 51,205,964 +0.00(+0.00%)
Mar 08, 2023 2.442 2.505 2.424 2.469 42,726,268 +0.09(+3.77%)
Mar 07, 2023 2.325 2.379 2.298 2.379 37,650,792 +0.04(+1.92%)
Mar 06, 2023 2.244 2.334 2.240 2.334 19,793,490 +0.11(+4.84%)
Mar 03, 2023 2.227 2.244 2.222 2.227 23,760,822 -0.02(-0.80%)
Mar 02, 2023 2.244 2.280 2.227 2.244 20,963,608 -0.02(-1.03%)
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.