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 )

2.700 -0.070 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Nov 30, 2023 3.160 3.188 3.141 3.179 7,334,540 +0.00(+0.00%)
Nov 29, 2023 3.179 3.208 3.169 3.179 18,514,278 -0.04(-1.19%)
Nov 28, 2023 3.122 3.217 3.122 3.217 34,292,336 +0.09(+2.74%)
Nov 27, 2023 3.141 3.169 3.122 3.131 7,855,379 -0.02(-0.61%)
Nov 24, 2023 3.160 3.179 3.141 3.150 18,534,982 +0.08(+2.48%)
Nov 22, 2023 3.074 3.112 3.064 3.074 15,817,695 +0.06(+1.90%)
Nov 21, 2023 3.045 3.060 2.998 3.017 8,499,205 -0.05(-1.56%)
Nov 20, 2023 3.017 3.069 3.012 3.064 9,750,301 +0.05(+1.58%)
Nov 17, 2023 3.026 3.055 3.007 3.017 11,154,613 -0.04(-1.25%)
Nov 16, 2023 3.007 3.055 2.998 3.055 17,434,418 +0.08(+2.56%)
Nov 15, 2023 2.959 3.012 2.940 2.978 7,529,095 +0.03(+0.97%)
Nov 14, 2023 2.940 2.969 2.921 2.950 13,283,310 +0.08(+2.66%)
Nov 13, 2023 2.912 2.912 2.854 2.873 23,674,986 -0.08(-2.59%)
Nov 10, 2023 2.893 2.967 2.893 2.950 25,127,854 -0.01(-0.32%)
Nov 09, 2023 2.988 3.026 2.950 2.959 35,015,012 -0.03(-0.96%)
Nov 08, 2023 2.988 2.998 2.950 2.988 19,425,734 +0.01(+0.32%)
Nov 07, 2023 2.959 3.007 2.950 2.978 21,731,552 +0.09(+2.97%)
Nov 06, 2023 2.893 2.902 2.854 2.893 14,425,146 +0.00(+0.00%)
Nov 03, 2023 2.826 2.931 2.816 2.893 24,721,176 +0.09(+3.06%)
Nov 02, 2023 2.730 2.816 2.721 2.807 12,180,697 +0.10(+3.66%)
Nov 01, 2023 2.660 2.727 2.660 2.707 12,405,316 +0.05(+1.79%)
Oct 31, 2023 2.660 2.679 2.641 2.660 13,724,639 -0.03(-1.06%)
Oct 30, 2023 2.784 2.789 2.669 2.688 22,267,954 -0.05(-1.74%)
Oct 27, 2023 2.822 2.841 2.727 2.736 23,005,310 -0.05(-1.71%)
Oct 26, 2023 2.717 2.793 2.712 2.784 33,045,744 +0.09(+3.18%)
Oct 25, 2023 2.736 2.746 2.698 2.698 12,236,288 -0.02(-0.70%)
Oct 24, 2023 2.707 2.755 2.679 2.717 10,764,612 +0.02(+0.71%)
Oct 23, 2023 2.707 2.736 2.684 2.698 14,764,067 +0.00(+0.00%)
Oct 20, 2023 2.746 2.746 2.693 2.698 10,929,086 -0.06(-2.08%)
Oct 19, 2023 2.717 2.803 2.707 2.755 14,708,106 +0.04(+1.40%)
Oct 18, 2023 2.736 2.774 2.707 2.717 19,806,592 -0.04(-1.38%)
Oct 17, 2023 2.755 2.812 2.736 2.755 16,410,992 -0.05(-1.70%)
Oct 16, 2023 2.765 2.803 2.736 2.803 18,007,442 +0.06(+2.08%)
Oct 13, 2023 2.746 2.798 2.717 2.746 21,089,268 +0.03(+1.05%)
Oct 12, 2023 2.784 2.784 2.698 2.717 8,164,429 -0.07(-2.40%)
Oct 11, 2023 2.746 2.793 2.727 2.784 15,473,175 +0.03(+1.04%)
Oct 10, 2023 2.707 2.755 2.698 2.755 13,067,848 +0.09(+3.21%)
Oct 09, 2023 2.650 2.679 2.622 2.669 9,388,275 -0.01(-0.36%)
Oct 06, 2023 2.612 2.698 2.584 2.679 20,034,090 +0.00(+0.00%)
Oct 05, 2023 2.727 2.736 2.641 2.679 17,796,926 +0.00(+0.00%)
Oct 04, 2023 2.593 2.688 2.579 2.679 39,321,616 +0.10(+3.69%)
Oct 03, 2023 2.631 2.650 2.569 2.584 14,913,686 -0.07(-2.74%)
Oct 02, 2023 2.713 2.723 2.647 2.656 14,888,254 -0.06(-2.11%)
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%)
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.