Skip to main content

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

2.865 -0.045 (-1.55%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.736 2.746 2.693 2.717 11,258,442 +0.02(+0.71%)
Sep 28, 2023 2.631 2.717 2.612 2.698 26,065,638 +0.07(+2.54%)
Sep 27, 2023 2.707 2.707 2.603 2.631 21,921,990 -0.03(-1.08%)
Sep 26, 2023 2.679 2.698 2.650 2.660 8,328,195 -0.04(-1.41%)
Sep 25, 2023 2.736 2.717 2.688 2.698 10,889,924 -0.04(-1.39%)
Sep 22, 2023 2.765 2.784 2.736 2.736 11,204,013 -0.02(-0.69%)
Sep 21, 2023 2.784 2.812 2.746 2.755 23,500,446 -0.15(-5.25%)
Sep 20, 2023 2.898 2.941 2.889 2.908 13,925,087 +0.03(+0.99%)
Sep 19, 2023 2.917 2.927 2.870 2.879 9,632,899 -0.05(-1.63%)
Sep 18, 2023 2.917 2.946 2.889 2.927 11,563,008 +0.01(+0.33%)
Sep 15, 2023 2.917 2.946 2.898 2.917 16,064,210 +0.00(+0.00%)
Sep 14, 2023 2.908 2.946 2.908 2.917 27,138,166 +0.03(+0.99%)
Sep 13, 2023 2.879 2.912 2.870 2.889 10,447,006 +0.04(+1.34%)
Sep 12, 2023 2.812 2.860 2.803 2.850 10,619,601 +0.02(+0.67%)
Sep 11, 2023 2.793 2.841 2.774 2.831 13,705,332 +0.10(+3.48%)
Sep 08, 2023 2.727 2.793 2.722 2.736 29,378,342 +0.04(+1.41%)
Sep 07, 2023 2.727 2.755 2.698 2.698 20,726,150 -0.03(-1.05%)
Sep 06, 2023 2.774 2.803 2.727 2.727 12,613,148 -0.06(-2.05%)
Sep 05, 2023 2.812 2.831 2.765 2.784 16,666,022 -0.10(-3.31%)
Sep 01, 2023 2.927 2.927 2.870 2.879 12,952,691 +0.03(+1.13%)
Aug 31, 2023 2.904 2.904 2.837 2.847 14,135,102 -0.10(-3.24%)
Aug 30, 2023 3.009 3.014 2.942 2.942 18,978,326 -0.09(-2.83%)
Aug 29, 2023 2.990 3.056 2.990 3.028 9,757,234 +0.05(+1.60%)
Aug 28, 2023 2.875 3.009 2.866 2.980 27,077,236 +0.09(+2.96%)
Aug 25, 2023 2.895 2.923 2.861 2.895 12,269,019 +0.00(+0.00%)
Aug 24, 2023 2.961 2.980 2.895 2.895 23,832,818 -0.10(-3.49%)
Aug 23, 2023 2.923 3.009 2.914 2.999 12,181,245 +0.09(+2.94%)
Aug 22, 2023 2.904 2.923 2.885 2.914 13,307,446 +0.04(+1.32%)
Aug 21, 2023 2.885 2.895 2.852 2.875 20,008,794 -0.02(-0.66%)
Aug 18, 2023 2.866 2.914 2.861 2.895 19,737,614 +0.02(+0.66%)
Aug 17, 2023 2.914 2.914 2.837 2.875 37,418,624 -0.03(-0.98%)
Aug 16, 2023 2.904 2.961 2.885 2.904 28,295,414 +0.00(+0.00%)
Aug 15, 2023 2.885 2.933 2.866 2.904 16,563,313 +0.00(+0.00%)
Aug 14, 2023 2.923 2.942 2.895 2.904 21,125,250 -0.05(-1.61%)
Aug 11, 2023 2.980 3.014 2.942 2.952 52,758,120 -0.04(-1.27%)
Aug 10, 2023 3.009 3.052 2.980 2.990 18,142,426 +0.03(+0.96%)
Aug 09, 2023 2.971 2.971 2.923 2.961 15,813,175 -0.03(-0.96%)
Aug 08, 2023 2.923 3.009 2.914 2.990 23,692,474 +0.03(+0.96%)
Aug 07, 2023 3.028 3.033 2.942 2.961 31,774,070 -0.02(-0.64%)
Aug 04, 2023 3.133 3.133 2.971 2.980 81,188,144 -0.26(-7.94%)
Aug 03, 2023 3.294 3.318 3.218 3.237 20,196,304 -0.07(-2.02%)
Aug 02, 2023 3.294 3.337 3.247 3.304 21,520,520 +0.01(+0.40%)
Aug 01, 2023 3.310 3.319 3.262 3.291 25,873,718 -0.07(-1.98%)
Jul 31, 2023 3.329 3.376 3.319 3.357 9,836,285 +0.04(+1.15%)
Jul 28, 2023 3.310 3.353 3.286 3.319 27,732,114 +0.06(+1.75%)
Jul 27, 2023 3.348 3.367 3.262 3.262 20,261,714 -0.11(-3.38%)
Jul 26, 2023 3.319 3.376 3.300 3.376 14,018,204 +0.08(+2.31%)
Jul 25, 2023 3.338 3.348 3.281 3.300 52,526,252 -0.02(-0.57%)
Jul 24, 2023 3.414 3.462 3.319 3.319 26,232,976 -0.09(-2.51%)
Jul 21, 2023 3.357 3.414 3.333 3.405 14,429,755 +0.10(+3.17%)
Jul 20, 2023 3.310 3.310 3.257 3.300 23,521,672 +0.00(+0.00%)
Jul 19, 2023 3.272 3.324 3.257 3.300 19,631,918 +0.04(+1.17%)
Jul 18, 2023 3.272 3.338 3.255 3.262 22,612,880 -0.04(-1.15%)
Jul 17, 2023 3.224 3.310 3.198 3.300 14,853,999 +0.08(+2.36%)
Jul 14, 2023 3.281 3.296 3.224 3.224 23,607,852 -0.08(-2.31%)
Jul 13, 2023 3.234 3.319 3.229 3.300 23,692,982 +0.10(+3.27%)
Jul 12, 2023 3.234 3.262 3.186 3.196 15,513,874 -0.01(-0.30%)
Jul 11, 2023 3.120 3.205 3.077 3.205 22,684,022 +0.03(+0.90%)
Jul 10, 2023 3.196 3.205 3.148 3.177 20,272,644 -0.02(-0.60%)
Jul 07, 2023 3.186 3.229 3.177 3.196 19,885,702 +0.08(+2.44%)
Jul 06, 2023 3.186 3.200 3.110 3.120 24,312,426 -0.14(-4.37%)
Jul 05, 2023 3.262 3.291 3.229 3.262 11,788,249 -0.04(-1.15%)
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.