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 )

2.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Mar 31, 2023 2.489 2.499 2.405 2.443 35,945,276 -0.01(-0.38%)
Mar 30, 2023 2.443 2.471 2.387 2.452 31,511,692 +0.10(+4.37%)
Mar 29, 2023 2.349 2.415 2.312 2.349 50,066,484 +0.01(+0.40%)
Mar 28, 2023 2.340 2.377 2.322 2.340 19,828,556 +0.03(+1.21%)
Mar 27, 2023 2.312 2.340 2.284 2.312 19,295,682 +0.07(+2.90%)
Mar 24, 2023 2.219 2.284 2.182 2.247 38,561,932 +0.03(+1.26%)
Mar 23, 2023 2.331 2.349 2.200 2.219 45,311,088 -0.10(-4.42%)
Mar 22, 2023 2.349 2.377 2.312 2.322 33,193,890 -0.02(-0.80%)
Mar 21, 2023 2.368 2.396 2.331 2.340 26,688,278 +0.00(+0.00%)
Mar 20, 2023 2.405 2.405 2.322 2.340 29,775,028 -0.02(-0.79%)
Mar 17, 2023 2.461 2.471 2.359 2.359 42,368,208 -0.13(-5.24%)
Mar 16, 2023 2.405 2.499 2.396 2.489 32,441,216 +0.09(+3.89%)
Mar 15, 2023 2.322 2.405 2.284 2.396 51,082,532 +0.02(+0.78%)
Mar 14, 2023 2.396 2.433 2.359 2.377 36,874,672 -0.01(-0.39%)
Mar 13, 2023 2.396 2.443 2.350 2.387 41,525,492 -0.06(-2.29%)
Mar 10, 2023 2.480 2.508 2.415 2.443 34,739,828 -0.12(-4.73%)
Mar 09, 2023 2.555 2.592 2.527 2.564 49,309,300 +0.00(+0.00%)
Mar 08, 2023 2.536 2.601 2.517 2.564 41,143,692 +0.09(+3.77%)
Mar 07, 2023 2.415 2.471 2.387 2.471 36,256,212 +0.05(+1.92%)
Mar 06, 2023 2.331 2.424 2.326 2.424 19,060,342 +0.11(+4.84%)
Mar 03, 2023 2.312 2.331 2.308 2.312 22,880,724 -0.02(-0.80%)
Mar 02, 2023 2.331 2.368 2.312 2.331 20,187,120 -0.02(-1.04%)
Mar 01, 2023 2.327 2.355 2.290 2.355 36,630,040 +0.00(+0.00%)
Feb 28, 2023 2.393 2.393 2.337 2.355 20,953,962 -0.01(-0.39%)
Feb 27, 2023 2.393 2.411 2.355 2.365 21,453,354 -0.04(-1.55%)
Feb 24, 2023 2.458 2.467 2.374 2.402 33,640,868 -0.12(-4.80%)
Feb 23, 2023 2.551 2.570 2.504 2.523 29,929,616 +0.03(+1.12%)
Feb 22, 2023 2.467 2.514 2.435 2.495 26,881,710 +0.04(+1.52%)
Feb 21, 2023 2.532 2.537 2.430 2.458 17,030,126 -0.07(-2.94%)
Feb 17, 2023 2.514 2.551 2.500 2.532 17,677,736 +0.03(+1.12%)
Feb 16, 2023 2.458 2.542 2.424 2.504 35,568,632 +0.02(+0.75%)
Feb 15, 2023 2.458 2.504 2.411 2.486 49,163,468 +0.09(+3.89%)
Feb 14, 2023 2.421 2.439 2.365 2.393 30,151,134 -0.01(-0.39%)
Feb 13, 2023 2.327 2.411 2.309 2.402 47,559,440 +0.12(+5.31%)
Feb 10, 2023 2.281 2.318 2.262 2.281 107,635,992 -0.19(-7.55%)
Feb 09, 2023 2.514 2.532 2.449 2.467 39,689,008 -0.09(-3.64%)
Feb 08, 2023 2.486 2.570 2.467 2.560 33,758,056 +0.12(+4.96%)
Feb 07, 2023 2.449 2.467 2.402 2.439 32,217,196 -0.04(-1.50%)
Feb 06, 2023 2.449 2.476 2.402 2.476 21,079,578 -0.01(-0.37%)
Feb 03, 2023 2.560 2.570 2.458 2.486 26,168,174 -0.11(-4.30%)
Feb 02, 2023 2.644 2.653 2.560 2.597 65,411,904 +0.07(+2.71%)
Feb 01, 2023 2.557 2.585 2.501 2.529 19,642,866 -0.07(-2.51%)
Jan 31, 2023 2.575 2.603 2.547 2.594 21,513,118 +0.08(+3.33%)
Jan 30, 2023 2.501 2.529 2.482 2.510 44,177,800 +0.01(+0.37%)
Jan 27, 2023 2.538 2.557 2.492 2.501 40,864,584 -0.10(-3.93%)
Jan 26, 2023 2.594 2.631 2.566 2.603 29,082,140 +0.02(+0.72%)
Jan 25, 2023 2.566 2.631 2.557 2.585 43,773,376 +0.00(+0.00%)
Jan 24, 2023 2.557 2.585 2.538 2.585 24,936,100 +0.07(+2.58%)
Jan 23, 2023 2.575 2.594 2.501 2.520 62,468,600 -0.10(-3.90%)
Jan 20, 2023 2.603 2.664 2.603 2.622 27,940,912 -0.05(-1.74%)
Jan 19, 2023 2.631 2.678 2.613 2.668 48,212,768 +0.00(+0.00%)
Jan 18, 2023 2.687 2.733 2.650 2.668 31,190,980 +0.00(+0.00%)
Jan 17, 2023 2.650 2.678 2.613 2.668 33,768,628 -0.05(-1.71%)
Jan 13, 2023 2.678 2.733 2.668 2.715 37,097,604 +0.01(+0.34%)
Jan 12, 2023 2.724 2.761 2.692 2.706 59,304,196 -0.05(-1.69%)
Jan 11, 2023 2.696 2.752 2.678 2.752 49,488,060 +0.06(+2.07%)
Jan 10, 2023 2.613 2.706 2.603 2.696 66,885,924 +0.12(+4.69%)
Jan 09, 2023 2.492 2.603 2.482 2.575 54,062,176 +0.02(+0.81%)
Jan 06, 2023 2.474 2.564 2.439 2.555 35,512,220 +0.12(+4.76%)
Jan 05, 2023 2.367 2.448 2.340 2.439 111,458,080 +0.14(+5.97%)
Jan 04, 2023 2.266 2.319 2.239 2.301 102,690,656 +0.02(+0.78%)
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.