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 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2023 2.921 2.935 2.865 2.884 22,372,204 -0.05(-1.60%)
May 30, 2023 2.977 2.987 2.902 2.931 27,668,796 -0.10(-3.40%)
May 26, 2023 3.071 3.108 3.005 3.034 22,358,434 +0.00(+0.00%)
May 25, 2023 3.024 3.062 2.987 3.034 44,386,996 +0.07(+2.53%)
May 24, 2023 3.024 3.034 2.940 2.959 34,623,260 -0.08(-2.77%)
May 23, 2023 3.052 3.137 3.034 3.043 53,356,508 +0.02(+0.62%)
May 22, 2023 3.062 3.071 3.015 3.024 24,683,806 +0.00(+0.00%)
May 19, 2023 2.968 3.052 2.963 3.024 35,283,952 +0.05(+1.57%)
May 18, 2023 2.959 2.987 2.935 2.977 22,770,110 -0.02(-0.62%)
May 17, 2023 2.996 3.015 2.949 2.996 29,647,472 +0.02(+0.63%)
May 16, 2023 3.024 3.062 2.968 2.977 33,398,086 -0.06(-1.85%)
May 15, 2023 2.968 3.043 2.940 3.034 35,489,716 +0.07(+2.21%)
May 12, 2023 2.931 2.986 2.921 2.968 27,000,562 +0.04(+1.28%)
May 11, 2023 2.884 2.959 2.874 2.931 25,100,120 +0.02(+0.64%)
May 10, 2023 2.874 2.912 2.856 2.912 19,446,772 +0.03(+0.97%)
May 09, 2023 2.874 2.949 2.851 2.884 31,830,852 +0.00(+0.00%)
May 08, 2023 2.846 2.931 2.837 2.884 58,454,712 +0.07(+2.33%)
May 05, 2023 2.678 2.860 2.631 2.818 49,252,384 +0.18(+6.74%)
May 04, 2023 2.622 2.678 2.594 2.640 42,559,236 +0.05(+1.80%)
May 03, 2023 2.537 2.612 2.512 2.594 31,087,908 +0.05(+1.98%)
May 02, 2023 2.581 2.599 2.501 2.543 32,972,820 -0.05(-1.81%)
May 01, 2023 2.581 2.646 2.543 2.590 5,639,450 -0.03(-1.07%)
Apr 28, 2023 2.571 2.646 2.553 2.618 19,675,728 +0.03(+1.08%)
Apr 27, 2023 2.543 2.618 2.534 2.590 31,324,640 +0.08(+3.36%)
Apr 26, 2023 2.525 2.571 2.506 2.506 18,954,192 -0.04(-1.47%)
Apr 25, 2023 2.506 2.543 2.482 2.543 19,186,380 +0.04(+1.49%)
Apr 24, 2023 2.496 2.543 2.468 2.506 15,374,033 -0.01(-0.37%)
Apr 21, 2023 2.506 2.515 2.482 2.515 8,781,618 -0.01(-0.37%)
Apr 20, 2023 2.440 2.525 2.440 2.525 25,299,792 +0.05(+1.89%)
Apr 19, 2023 2.515 2.534 2.468 2.478 22,167,054 -0.10(-3.99%)
Apr 18, 2023 2.571 2.599 2.553 2.581 18,113,898 -0.03(-1.08%)
Apr 17, 2023 2.618 2.627 2.571 2.609 15,412,681 -0.02(-0.71%)
Apr 14, 2023 2.590 2.655 2.581 2.627 32,457,986 +0.00(+0.00%)
Apr 13, 2023 2.618 2.683 2.609 2.627 38,535,080 -0.02(-0.71%)
Apr 12, 2023 2.655 2.715 2.627 2.646 31,236,136 +0.05(+1.80%)
Apr 11, 2023 2.525 2.618 2.525 2.599 49,636,060 +0.15(+6.11%)
Apr 10, 2023 2.431 2.468 2.421 2.450 25,772,758 +0.03(+1.16%)
Apr 06, 2023 2.459 2.459 2.394 2.422 24,515,408 -0.05(-1.89%)
Apr 05, 2023 2.440 2.487 2.422 2.468 24,333,318 +0.05(+1.93%)
Apr 04, 2023 2.412 2.450 2.384 2.422 24,677,360 +0.05(+2.12%)
Apr 03, 2023 2.399 2.418 2.362 2.371 16,884,120 -0.07(-3.05%)
Mar 31, 2023 2.493 2.502 2.409 2.446 35,896,332 -0.01(-0.38%)
Mar 30, 2023 2.446 2.474 2.390 2.455 31,468,786 +0.10(+4.37%)
Mar 29, 2023 2.353 2.418 2.315 2.353 49,998,312 +0.01(+0.40%)
Mar 28, 2023 2.343 2.381 2.325 2.343 19,801,558 +0.03(+1.21%)
Mar 27, 2023 2.315 2.343 2.287 2.315 19,269,410 +0.07(+2.90%)
Mar 24, 2023 2.222 2.287 2.185 2.250 38,509,428 +0.03(+1.26%)
Mar 23, 2023 2.334 2.353 2.203 2.222 45,249,392 -0.10(-4.42%)
Mar 22, 2023 2.353 2.381 2.315 2.325 33,148,692 -0.02(-0.80%)
Mar 21, 2023 2.371 2.399 2.334 2.343 26,651,938 +0.00(+0.00%)
Mar 20, 2023 2.409 2.409 2.325 2.343 29,734,488 -0.02(-0.79%)
Mar 17, 2023 2.465 2.474 2.362 2.362 42,310,520 -0.13(-5.24%)
Mar 16, 2023 2.409 2.502 2.399 2.493 32,397,044 +0.09(+3.89%)
Mar 15, 2023 2.325 2.409 2.287 2.399 51,012,980 +0.02(+0.78%)
Mar 14, 2023 2.399 2.437 2.362 2.381 36,824,464 -0.01(-0.39%)
Mar 13, 2023 2.399 2.446 2.353 2.390 41,468,952 -0.06(-2.29%)
Mar 10, 2023 2.483 2.511 2.418 2.446 34,692,524 -0.12(-4.73%)
Mar 09, 2023 2.558 2.595 2.530 2.567 49,242,160 +0.00(+0.00%)
Mar 08, 2023 2.539 2.605 2.521 2.567 41,087,672 +0.09(+3.77%)
Mar 07, 2023 2.418 2.474 2.390 2.474 36,206,844 +0.05(+1.92%)
Mar 06, 2023 2.334 2.427 2.329 2.427 19,034,388 +0.11(+4.84%)
Mar 03, 2023 2.315 2.334 2.311 2.315 22,849,570 -0.02(-0.80%)
Mar 02, 2023 2.334 2.371 2.315 2.334 20,159,632 -0.02(-1.04%)
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.