Skip to main content

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

2.050 -0.070 (-3.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 2.100 2.100 2.030 2.050 22,463,544 -0.07(-3.30%)
Dec 05, 2024 2.120 2.160 2.100 2.120 35,621,296 +0.05(+2.42%)
Dec 04, 2024 2.060 2.080 2.040 2.070 24,523,490 +0.03(+1.47%)
Dec 03, 2024 2.040 2.060 2.030 2.040 25,471,048 -0.04(-1.92%)
Dec 02, 2024 2.080 2.100 2.050 2.080 41,120,600 -0.05(-2.35%)
Nov 29, 2024 2.100 2.160 2.020 2.130 63,252,468 -0.13(-5.75%)
Nov 27, 2024 2.350 2.370 2.240 2.260 69,509,312 -0.11(-4.64%)
Nov 26, 2024 2.350 2.390 2.345 2.370 21,842,010 +0.03(+1.28%)
Nov 25, 2024 2.360 2.380 2.340 2.340 18,924,026 -0.04(-1.68%)
Nov 22, 2024 2.370 2.390 2.360 2.380 18,338,724 -0.01(-0.42%)
Nov 21, 2024 2.360 2.400 2.360 2.390 38,004,148 -0.02(-0.83%)
Nov 20, 2024 2.410 2.420 2.390 2.410 19,687,452 +0.00(+0.00%)
Nov 19, 2024 2.380 2.410 2.370 2.410 22,619,948 +0.02(+0.84%)
Nov 18, 2024 2.370 2.410 2.360 2.390 33,568,180 +0.01(+0.42%)
Nov 15, 2024 2.350 2.430 2.350 2.380 30,127,960 +0.03(+1.28%)
Nov 14, 2024 2.320 2.380 2.310 2.350 30,680,276 +0.03(+1.29%)
Nov 13, 2024 2.300 2.330 2.280 2.320 21,085,788 +0.01(+0.43%)
Nov 12, 2024 2.310 2.330 2.290 2.310 19,340,340 +0.00(+0.00%)
Nov 11, 2024 2.310 2.330 2.300 2.310 22,805,116 -0.03(-1.28%)
Nov 08, 2024 2.340 2.360 2.310 2.340 24,485,908 -0.04(-1.68%)
Nov 07, 2024 2.430 2.435 2.360 2.380 32,454,698 -0.03(-1.24%)
Nov 06, 2024 2.330 2.440 2.320 2.410 44,370,240 +0.01(+0.42%)
Nov 05, 2024 2.400 2.430 2.380 2.400 38,291,976 -0.02(-0.70%)
Nov 04, 2024 2.447 2.447 2.397 2.417 13,110,498 +0.02(+0.83%)
Nov 01, 2024 2.427 2.457 2.377 2.397 37,498,868 -0.07(-2.83%)
Oct 31, 2024 2.467 2.527 2.447 2.467 21,346,886 -0.10(-3.89%)
Oct 30, 2024 2.567 2.587 2.547 2.567 29,260,444 +0.00(+0.00%)
Oct 29, 2024 2.617 2.632 2.567 2.567 20,561,550 -0.07(-2.65%)
Oct 28, 2024 2.647 2.657 2.627 2.637 19,922,416 +0.06(+2.33%)
Oct 25, 2024 2.607 2.617 2.577 2.577 28,016,846 -0.06(-2.27%)
Oct 24, 2024 2.617 2.657 2.607 2.637 28,590,788 +0.02(+0.76%)
Oct 23, 2024 2.597 2.627 2.577 2.617 28,977,946 -0.02(-0.76%)
Oct 22, 2024 2.657 2.667 2.607 2.637 39,092,256 -0.02(-0.75%)
Oct 21, 2024 2.637 2.667 2.627 2.657 24,931,180 +0.00(+0.00%)
Oct 18, 2024 2.687 2.697 2.627 2.657 31,314,372 -0.01(-0.37%)
Oct 17, 2024 2.597 2.667 2.597 2.667 21,490,112 +0.03(+1.14%)
Oct 16, 2024 2.637 2.667 2.602 2.637 41,205,664 +0.00(+0.00%)
Oct 15, 2024 2.647 2.677 2.627 2.637 36,622,824 -0.03(-1.12%)
Oct 14, 2024 2.617 2.677 2.607 2.667 25,723,436 +0.06(+2.30%)
Oct 11, 2024 2.617 2.627 2.587 2.607 27,447,718 -0.04(-1.51%)
Oct 10, 2024 2.647 2.657 2.622 2.647 21,034,236 +0.00(+0.00%)
Oct 09, 2024 2.687 2.687 2.617 2.647 27,050,870 -0.09(-3.28%)
Oct 08, 2024 2.707 2.747 2.707 2.737 32,284,726 +0.01(+0.37%)
Oct 07, 2024 2.737 2.797 2.718 2.727 45,434,756 +0.00(+0.00%)
Oct 04, 2024 2.717 2.766 2.707 2.727 23,259,270 +0.01(+0.37%)
Oct 03, 2024 2.707 2.727 2.687 2.717 31,596,986 -0.05(-1.70%)
Oct 02, 2024 2.774 2.784 2.736 2.764 30,300,852 +0.11(+3.98%)
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.