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 )

2.761 +0.041 (+1.50%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 3, 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 (%)
Jun 30, 2023 3.240 3.306 3.221 3.278 24,984,034 +0.11(+3.59%)
Jun 29, 2023 3.155 3.181 3.117 3.164 19,462,590 +0.02(+0.60%)
Jun 28, 2023 3.174 3.193 3.131 3.145 22,294,360 -0.09(-2.92%)
Jun 27, 2023 3.231 3.250 3.174 3.240 29,239,020 +0.00(+0.03%)
Jun 26, 2023 3.286 3.314 3.211 3.239 23,946,466 -0.03(-0.86%)
Jun 23, 2023 3.277 3.286 3.221 3.267 24,953,186 -0.04(-1.13%)
Jun 22, 2023 3.370 3.370 3.286 3.305 20,294,922 -0.11(-3.29%)
Jun 21, 2023 3.389 3.445 3.380 3.417 18,561,054 +0.03(+0.83%)
Jun 20, 2023 3.370 3.389 3.342 3.389 17,756,524 +0.10(+3.13%)
Jun 16, 2023 3.277 3.314 3.258 3.286 23,348,126 -0.01(-0.28%)
Jun 15, 2023 3.286 3.333 3.277 3.295 20,779,548 +0.42(+14.43%)
May 08, 2023 2.842 2.927 2.833 2.880 58,534,420 +0.07(+2.33%)
May 05, 2023 2.674 2.856 2.627 2.814 49,319,544 +0.18(+6.74%)
May 04, 2023 2.618 2.674 2.590 2.637 42,617,268 +0.05(+1.81%)
May 03, 2023 2.534 2.608 2.508 2.590 31,130,302 +0.05(+1.98%)
May 02, 2023 2.577 2.596 2.498 2.540 33,017,774 -0.05(-1.81%)
May 01, 2023 2.577 2.642 2.540 2.586 5,647,139 -0.03(-1.07%)
Apr 28, 2023 2.568 2.642 2.549 2.614 19,702,554 +0.03(+1.08%)
Apr 27, 2023 2.540 2.614 2.530 2.586 31,367,348 +0.08(+3.36%)
Apr 26, 2023 2.521 2.568 2.502 2.502 18,980,034 -0.04(-1.47%)
Apr 25, 2023 2.502 2.540 2.479 2.540 19,212,538 +0.04(+1.49%)
Apr 24, 2023 2.493 2.540 2.465 2.502 15,394,994 -0.01(-0.37%)
Apr 21, 2023 2.502 2.512 2.479 2.512 8,793,591 -0.01(-0.37%)
Apr 20, 2023 2.437 2.521 2.437 2.521 25,334,286 +0.05(+1.89%)
Apr 19, 2023 2.512 2.530 2.465 2.474 22,197,276 -0.10(-3.99%)
Apr 18, 2023 2.568 2.596 2.549 2.577 18,138,594 -0.03(-1.08%)
Apr 17, 2023 2.614 2.624 2.568 2.605 15,433,694 -0.02(-0.71%)
Apr 14, 2023 2.586 2.652 2.577 2.624 32,502,238 +0.00(+0.00%)
Apr 13, 2023 2.614 2.680 2.605 2.624 38,587,616 -0.02(-0.71%)
Apr 12, 2023 2.652 2.711 2.624 2.642 31,278,724 +0.05(+1.80%)
Apr 11, 2023 2.521 2.614 2.521 2.596 49,703,736 +0.15(+6.11%)
Apr 10, 2023 2.428 2.465 2.418 2.446 25,807,896 +0.03(+1.16%)
Apr 06, 2023 2.456 2.456 2.390 2.418 24,548,832 -0.05(-1.89%)
Apr 05, 2023 2.437 2.484 2.418 2.465 24,366,494 +0.05(+1.93%)
Apr 04, 2023 2.409 2.446 2.381 2.418 24,711,004 +0.05(+2.12%)
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.