Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.815 -0.015 (-0.53%)
Streaming Delayed Price Updated: 12:17 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 2.850 2.870 2.810 2.830 18,125,308 +0.01(+0.35%)
Feb 21, 2024 2.830 2.830 2.800 2.820 13,572,122 -0.02(-0.70%)
Feb 20, 2024 2.830 2.860 2.810 2.840 22,359,316 +0.11(+4.03%)
Feb 16, 2024 2.720 2.740 2.694 2.730 12,665,803 +0.01(+0.37%)
Feb 15, 2024 2.700 2.740 2.700 2.720 19,409,168 +0.04(+1.49%)
Feb 14, 2024 2.730 2.750 2.660 2.680 26,389,836 -0.02(-0.74%)
Feb 13, 2024 2.690 2.700 2.650 2.700 11,488,558 -0.05(-1.82%)
Feb 12, 2024 2.740 2.780 2.730 2.750 10,859,133 +0.02(+0.73%)
Feb 09, 2024 2.700 2.740 2.650 2.730 39,293,920 +0.00(+0.00%)
Feb 08, 2024 2.830 2.835 2.690 2.730 32,757,620 -0.10(-3.53%)
Feb 07, 2024 2.920 2.955 2.800 2.830 73,699,664 -0.52(-15.52%)
Feb 06, 2024 3.270 3.360 3.260 3.350 25,482,562 +0.22(+7.03%)
Feb 05, 2024 3.100 3.156 3.075 3.130 9,578,995 +0.02(+0.64%)
Feb 02, 2024 3.060 3.110 3.040 3.110 13,776,086 -0.02(-0.52%)
Feb 01, 2024 3.106 3.136 3.076 3.126 10,781,202 +0.03(+0.97%)
Jan 31, 2024 3.156 3.166 3.096 3.096 12,614,390 +0.00(+0.00%)
Jan 30, 2024 3.116 3.126 3.096 3.096 12,679,090 -0.02(-0.64%)
Jan 29, 2024 3.126 3.136 3.086 3.116 12,207,727 -0.04(-1.27%)
Jan 26, 2024 3.156 3.186 3.146 3.156 7,251,131 +0.03(+0.96%)
Jan 25, 2024 3.126 3.146 3.116 3.126 11,592,025 +0.03(+0.97%)
Jan 24, 2024 3.146 3.146 3.096 3.096 12,835,862 -0.01(-0.32%)
Jan 23, 2024 3.106 3.116 3.076 3.106 19,105,832 +0.01(+0.32%)
Jan 22, 2024 3.146 3.176 3.066 3.096 18,242,012 -0.08(-2.52%)
Jan 19, 2024 3.176 3.196 3.126 3.176 42,549,208 -0.01(-0.31%)
Jan 18, 2024 3.156 3.196 3.126 3.186 19,875,616 -0.01(-0.31%)
Jan 17, 2024 3.206 3.226 3.186 3.196 12,873,813 +0.00(+0.00%)
Jan 16, 2024 3.226 3.226 3.186 3.196 15,925,102 -0.06(-1.84%)
Jan 12, 2024 3.306 3.316 3.246 3.256 12,525,948 -0.01(-0.31%)
Jan 11, 2024 3.306 3.306 3.246 3.266 17,848,398 -0.01(-0.30%)
Jan 10, 2024 3.306 3.321 3.271 3.276 18,197,140 -0.03(-0.91%)
Jan 09, 2024 3.376 3.381 3.296 3.306 28,319,088 -0.15(-4.34%)
Jan 08, 2024 3.456 3.496 3.436 3.456 13,386,296 -0.01(-0.29%)
Jan 05, 2024 3.446 3.496 3.426 3.466 17,240,888 +0.09(+2.66%)
Jan 04, 2024 3.396 3.446 3.376 3.376 20,976,316 -0.04(-1.17%)
Jan 03, 2024 3.436 3.461 3.416 3.416 12,007,002 +0.00(+0.11%)
Jan 02, 2024 3.472 3.482 3.402 3.412 12,385,178 -0.08(-2.29%)
Dec 29, 2023 3.532 3.532 3.472 3.492 4,493,657 -0.04(-1.13%)
Dec 28, 2023 3.512 3.552 3.512 3.532 8,554,356 -0.01(-0.28%)
Dec 27, 2023 3.512 3.542 3.502 3.542 8,384,308 +0.02(+0.57%)
Dec 26, 2023 3.482 3.532 3.482 3.522 7,239,701 +0.06(+1.73%)
Dec 22, 2023 3.432 3.482 3.422 3.462 17,635,846 +0.06(+1.75%)
Dec 21, 2023 3.421 3.431 3.364 3.402 14,066,752 +0.03(+0.85%)
Dec 20, 2023 3.421 3.450 3.373 3.373 16,301,163 -0.08(-2.22%)
Dec 19, 2023 3.488 3.498 3.436 3.450 12,889,053 +0.01(+0.28%)
Dec 18, 2023 3.402 3.450 3.373 3.441 16,594,623 +0.04(+1.13%)
Dec 15, 2023 3.402 3.417 3.355 3.402 13,719,634 +0.02(+0.57%)
Dec 14, 2023 3.397 3.436 3.364 3.383 17,091,098 +0.04(+1.15%)
Dec 13, 2023 3.172 3.345 3.163 3.345 21,382,938 +0.19(+6.08%)
Dec 12, 2023 3.211 3.211 3.134 3.153 19,358,500 -0.03(-0.90%)
Dec 11, 2023 3.191 3.220 3.182 3.182 10,772,261 -0.06(-1.78%)
Dec 08, 2023 3.153 3.239 3.153 3.239 26,219,878 +0.05(+1.50%)
Dec 07, 2023 3.191 3.201 3.163 3.191 14,873,273 +0.02(+0.60%)
Dec 06, 2023 3.239 3.249 3.163 3.172 11,766,103 -0.02(-0.60%)
Dec 05, 2023 3.153 3.201 3.143 3.191 11,002,188 +0.06(+1.83%)
Dec 04, 2023 3.201 3.220 3.134 3.134 19,435,800 -0.08(-2.57%)
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.