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 )

2.665 +0.005 (+0.19%)
Streaming Delayed Price Updated: 11:23 AM EDT, Apr 25, 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 2.493 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%)
Mar 01, 2023 2.331 2.359 2.293 2.359 36,580,160 +0.00(+0.00%)
Feb 28, 2023 2.396 2.396 2.340 2.359 20,925,430 -0.01(-0.39%)
Feb 27, 2023 2.396 2.415 2.359 2.368 21,424,142 -0.04(-1.55%)
Feb 24, 2023 2.461 2.470 2.377 2.405 33,595,060 -0.12(-4.80%)
Feb 23, 2023 2.554 2.573 2.508 2.526 29,888,862 +0.03(+1.12%)
Feb 22, 2023 2.470 2.517 2.438 2.498 26,845,106 +0.04(+1.52%)
Feb 21, 2023 2.536 2.540 2.433 2.461 17,006,936 -0.07(-2.94%)
Feb 17, 2023 2.517 2.554 2.503 2.536 17,653,664 +0.03(+1.11%)
Feb 16, 2023 2.461 2.545 2.428 2.508 35,520,196 +0.02(+0.75%)
Feb 15, 2023 2.461 2.508 2.415 2.489 49,096,520 +0.09(+3.89%)
Feb 14, 2023 2.424 2.443 2.368 2.396 30,110,076 -0.01(-0.39%)
Feb 13, 2023 2.331 2.415 2.312 2.405 47,494,680 +0.12(+5.31%)
Feb 10, 2023 2.284 2.321 2.265 2.284 107,489,424 -0.19(-7.55%)
Feb 09, 2023 2.517 2.536 2.452 2.470 39,634,964 -0.09(-3.64%)
Feb 08, 2023 2.489 2.573 2.470 2.564 33,712,088 +0.12(+4.96%)
Feb 07, 2023 2.452 2.470 2.405 2.443 32,173,326 -0.04(-1.50%)
Feb 06, 2023 2.452 2.480 2.405 2.480 21,050,874 -0.01(-0.37%)
Feb 03, 2023 2.564 2.573 2.461 2.489 26,132,540 -0.11(-4.30%)
Feb 02, 2023 2.648 2.657 2.564 2.601 65,322,836 +0.07(+2.71%)
Feb 01, 2023 2.560 2.588 2.504 2.532 19,616,118 -0.07(-2.51%)
Jan 31, 2023 2.579 2.607 2.551 2.598 21,483,824 +0.08(+3.33%)
Jan 30, 2023 2.504 2.532 2.486 2.514 44,117,648 +0.01(+0.37%)
Jan 27, 2023 2.542 2.560 2.495 2.504 40,808,940 -0.10(-3.93%)
Jan 26, 2023 2.598 2.635 2.570 2.607 29,042,540 +0.02(+0.72%)
Jan 25, 2023 2.570 2.635 2.560 2.588 43,713,772 +0.00(+0.00%)
Jan 24, 2023 2.560 2.588 2.542 2.588 24,902,146 +0.07(+2.58%)
Jan 23, 2023 2.579 2.598 2.504 2.523 62,383,536 -0.10(-3.90%)
Jan 20, 2023 2.607 2.667 2.607 2.625 27,902,866 -0.05(-1.74%)
Jan 19, 2023 2.635 2.681 2.616 2.672 48,147,120 +0.00(+0.00%)
Jan 18, 2023 2.691 2.737 2.653 2.672 31,148,508 +0.00(+0.00%)
Jan 17, 2023 2.653 2.681 2.616 2.672 33,722,644 -0.05(-1.71%)
Jan 13, 2023 2.681 2.737 2.672 2.719 37,047,088 +0.01(+0.34%)
Jan 12, 2023 2.728 2.765 2.695 2.709 59,223,444 -0.05(-1.69%)
Jan 11, 2023 2.700 2.756 2.681 2.756 49,420,676 +0.06(+2.07%)
Jan 10, 2023 2.616 2.709 2.607 2.700 66,794,848 +0.12(+4.69%)
Jan 09, 2023 2.495 2.607 2.486 2.579 53,988,560 +0.02(+0.81%)
Jan 06, 2023 2.478 2.567 2.442 2.558 35,463,872 +0.12(+4.76%)
Jan 05, 2023 2.370 2.451 2.344 2.442 111,306,320 +0.14(+5.97%)
Jan 04, 2023 2.269 2.322 2.242 2.304 102,550,816 +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.