Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.249 3.315 3.230 3.287 24,916,958 +0.11(+3.59%)
Jun 29, 2023 3.163 3.190 3.125 3.173 19,410,338 +0.02(+0.60%)
Jun 28, 2023 3.182 3.201 3.140 3.154 22,234,504 -0.09(-2.92%)
Jun 27, 2023 3.239 3.258 3.182 3.249 29,160,520 +0.00(+0.03%)
Jun 26, 2023 3.295 3.323 3.220 3.248 23,882,174 -0.03(-0.86%)
Jun 23, 2023 3.286 3.295 3.229 3.276 24,886,192 -0.04(-1.13%)
Jun 22, 2023 3.379 3.379 3.295 3.314 20,240,434 -0.11(-3.29%)
Jun 21, 2023 3.398 3.454 3.389 3.426 18,511,222 +0.03(+0.83%)
Jun 20, 2023 3.379 3.398 3.351 3.398 17,708,852 +0.10(+3.13%)
Jun 16, 2023 3.286 3.323 3.267 3.295 23,285,440 -0.01(-0.28%)
Jun 15, 2023 3.295 3.342 3.286 3.304 20,723,758 +0.02(+0.57%)
Jun 14, 2023 3.239 3.304 3.229 3.286 31,849,088 +0.04(+1.16%)
Jun 13, 2023 3.229 3.286 3.220 3.248 22,399,798 +0.03(+0.87%)
Jun 12, 2023 3.257 3.276 3.220 3.220 21,086,898 -0.04(-1.15%)
Jun 09, 2023 3.220 3.295 3.210 3.257 27,666,134 +0.08(+2.36%)
Jun 08, 2023 3.154 3.201 3.135 3.182 11,306,755 +0.02(+0.59%)
Jun 07, 2023 3.201 3.229 3.154 3.163 25,252,738 -0.01(-0.30%)
Jun 06, 2023 3.135 3.201 3.135 3.173 18,721,312 +0.05(+1.50%)
Jun 05, 2023 3.088 3.152 3.051 3.126 24,376,662 +0.07(+2.15%)
Jun 02, 2023 3.079 3.079 3.041 3.060 16,904,016 +0.09(+2.97%)
Jun 01, 2023 2.935 3.010 2.916 2.972 27,563,418 +0.08(+2.92%)
May 31, 2023 2.925 2.939 2.869 2.888 22,341,760 -0.05(-1.60%)
May 30, 2023 2.981 2.991 2.906 2.935 27,631,144 -0.10(-3.40%)
May 26, 2023 3.075 3.113 3.010 3.038 22,328,010 +0.00(+0.00%)
May 25, 2023 3.028 3.066 2.991 3.038 44,326,592 +0.08(+2.53%)
May 24, 2023 3.028 3.038 2.944 2.963 34,576,144 -0.08(-2.77%)
May 23, 2023 3.056 3.141 3.038 3.047 53,283,900 +0.02(+0.62%)
May 22, 2023 3.066 3.075 3.019 3.028 24,650,216 +0.00(+0.00%)
May 19, 2023 2.972 3.056 2.967 3.028 35,235,940 +0.05(+1.57%)
May 18, 2023 2.963 2.991 2.939 2.981 22,739,124 -0.02(-0.62%)
May 17, 2023 3.000 3.019 2.953 3.000 29,607,126 +0.02(+0.63%)
May 16, 2023 3.028 3.066 2.972 2.981 33,352,638 -0.06(-1.85%)
May 15, 2023 2.972 3.047 2.944 3.038 35,441,420 +0.07(+2.21%)
May 12, 2023 2.935 2.990 2.925 2.972 26,963,820 +0.04(+1.28%)
May 11, 2023 2.888 2.963 2.878 2.935 25,065,964 +0.02(+0.64%)
May 10, 2023 2.878 2.916 2.860 2.916 19,420,308 +0.03(+0.97%)
May 09, 2023 2.878 2.953 2.855 2.888 31,787,536 +0.00(+0.00%)
May 08, 2023 2.850 2.935 2.841 2.888 58,375,164 +0.07(+2.33%)
May 05, 2023 2.681 2.864 2.635 2.822 49,185,360 +0.18(+6.74%)
May 04, 2023 2.625 2.681 2.597 2.644 42,501,320 +0.05(+1.81%)
May 03, 2023 2.541 2.615 2.515 2.597 31,045,604 +0.05(+1.98%)
May 02, 2023 2.584 2.603 2.505 2.547 32,927,950 -0.05(-1.80%)
May 01, 2023 2.584 2.650 2.547 2.593 5,631,776 -0.03(-1.07%)
Apr 28, 2023 2.575 2.650 2.556 2.622 19,648,952 +0.03(+1.08%)
Apr 27, 2023 2.547 2.622 2.537 2.593 31,282,014 +0.08(+3.36%)
Apr 26, 2023 2.528 2.575 2.509 2.509 18,928,398 -0.04(-1.47%)
Apr 25, 2023 2.509 2.547 2.486 2.547 19,160,272 +0.04(+1.49%)
Apr 24, 2023 2.500 2.547 2.472 2.509 15,353,111 -0.01(-0.37%)
Apr 21, 2023 2.509 2.519 2.486 2.519 8,769,668 -0.01(-0.37%)
Apr 20, 2023 2.444 2.528 2.444 2.528 25,265,364 +0.05(+1.89%)
Apr 19, 2023 2.519 2.537 2.472 2.481 22,136,890 -0.10(-3.99%)
Apr 18, 2023 2.575 2.603 2.556 2.584 18,089,248 -0.03(-1.08%)
Apr 17, 2023 2.622 2.631 2.575 2.612 15,391,707 -0.02(-0.71%)
Apr 14, 2023 2.593 2.659 2.584 2.631 32,413,816 +0.00(+0.00%)
Apr 13, 2023 2.622 2.687 2.612 2.631 38,482,640 -0.02(-0.71%)
Apr 12, 2023 2.659 2.719 2.631 2.650 31,193,628 +0.05(+1.80%)
Apr 11, 2023 2.528 2.622 2.528 2.603 49,568,516 +0.15(+6.11%)
Apr 10, 2023 2.434 2.472 2.424 2.453 25,737,686 +0.03(+1.16%)
Apr 06, 2023 2.462 2.462 2.397 2.425 24,482,048 -0.05(-1.89%)
Apr 05, 2023 2.444 2.490 2.425 2.472 24,300,206 +0.05(+1.93%)
Apr 04, 2023 2.416 2.453 2.388 2.425 24,643,778 +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.