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 )

2.645 -0.105 (-3.82%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 20, 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 (%)
Sep 29, 2023 2.629 2.638 2.587 2.610 11,719,153 +0.02(+0.71%)
Sep 28, 2023 2.528 2.610 2.509 2.592 27,132,280 +0.06(+2.54%)
Sep 27, 2023 2.601 2.601 2.500 2.528 22,819,068 -0.03(-1.08%)
Sep 26, 2023 2.574 2.592 2.546 2.555 8,668,997 -0.04(-1.41%)
Sep 25, 2023 2.629 2.610 2.583 2.592 11,335,555 -0.04(-1.39%)
Sep 22, 2023 2.656 2.674 2.629 2.629 11,662,497 -0.02(-0.69%)
Sep 21, 2023 2.674 2.702 2.638 2.647 24,462,118 -0.15(-5.25%)
Sep 20, 2023 2.784 2.825 2.775 2.793 14,494,920 +0.03(+0.99%)
Sep 19, 2023 2.803 2.812 2.757 2.766 10,027,091 -0.05(-1.63%)
Sep 18, 2023 2.803 2.830 2.775 2.812 12,036,183 +0.01(+0.33%)
Sep 15, 2023 2.803 2.830 2.784 2.803 16,721,580 +0.00(+0.00%)
Sep 14, 2023 2.793 2.830 2.793 2.803 28,248,698 +0.03(+0.99%)
Sep 13, 2023 2.766 2.798 2.757 2.775 10,874,512 +0.04(+1.34%)
Sep 12, 2023 2.702 2.748 2.693 2.738 11,054,170 +0.02(+0.67%)
Sep 11, 2023 2.683 2.729 2.665 2.720 14,266,173 +0.09(+3.48%)
Sep 08, 2023 2.619 2.683 2.615 2.629 30,580,544 +0.04(+1.41%)
Sep 07, 2023 2.619 2.647 2.592 2.592 21,574,292 -0.03(-1.05%)
Sep 06, 2023 2.665 2.693 2.619 2.619 13,129,296 -0.05(-2.05%)
Sep 05, 2023 2.702 2.720 2.656 2.674 17,348,018 -0.09(-3.31%)
Sep 01, 2023 2.812 2.812 2.757 2.766 13,482,733 +0.03(+1.14%)
Aug 31, 2023 2.790 2.790 2.726 2.735 14,714,720 -0.09(-3.24%)
Aug 30, 2023 2.890 2.895 2.826 2.826 19,756,544 -0.08(-2.83%)
Aug 29, 2023 2.872 2.936 2.872 2.909 10,157,335 +0.05(+1.60%)
Aug 28, 2023 2.762 2.890 2.753 2.863 28,187,554 +0.08(+2.96%)
Aug 25, 2023 2.780 2.808 2.748 2.780 12,772,117 +0.00(+0.00%)
Aug 24, 2023 2.845 2.863 2.780 2.780 24,810,096 -0.10(-3.49%)
Aug 23, 2023 2.808 2.890 2.799 2.881 12,680,744 +0.08(+2.94%)
Aug 22, 2023 2.790 2.808 2.771 2.799 13,853,125 +0.04(+1.32%)
Aug 21, 2023 2.771 2.780 2.739 2.762 20,829,266 -0.02(-0.66%)
Aug 18, 2023 2.753 2.799 2.748 2.780 20,546,966 +0.02(+0.66%)
Aug 17, 2023 2.799 2.799 2.726 2.762 38,952,996 -0.03(-0.98%)
Aug 16, 2023 2.790 2.845 2.771 2.790 29,455,684 +0.00(+0.00%)
Aug 15, 2023 2.771 2.817 2.753 2.790 17,242,500 +0.00(+0.00%)
Aug 14, 2023 2.808 2.826 2.780 2.790 21,991,502 -0.05(-1.61%)
Aug 11, 2023 2.863 2.895 2.826 2.835 54,921,496 -0.04(-1.27%)
Aug 10, 2023 2.890 2.931 2.863 2.872 18,886,366 +0.03(+0.96%)
Aug 09, 2023 2.854 2.854 2.808 2.845 16,461,603 -0.03(-0.96%)
Aug 08, 2023 2.808 2.890 2.799 2.872 24,663,996 +0.03(+0.96%)
Aug 07, 2023 2.909 2.913 2.826 2.845 33,076,982 -0.02(-0.64%)
Aug 04, 2023 3.009 3.009 2.854 2.863 84,517,312 -0.25(-7.94%)
Aug 03, 2023 3.165 3.188 3.091 3.110 21,024,464 -0.06(-2.02%)
Aug 02, 2023 3.165 3.206 3.119 3.174 22,402,980 +0.01(+0.40%)
Aug 01, 2023 3.179 3.188 3.134 3.161 26,935,462 -0.06(-1.98%)
Jul 31, 2023 3.198 3.243 3.188 3.225 10,239,923 +0.04(+1.15%)
Jul 28, 2023 3.179 3.220 3.156 3.188 28,870,120 +0.05(+1.75%)
Jul 27, 2023 3.216 3.234 3.134 3.134 21,093,168 -0.11(-3.38%)
Jul 26, 2023 3.188 3.243 3.170 3.243 14,593,450 +0.07(+2.31%)
Jul 25, 2023 3.207 3.216 3.152 3.170 54,681,700 -0.02(-0.57%)
Jul 24, 2023 3.280 3.325 3.188 3.188 27,309,464 -0.08(-2.51%)
Jul 21, 2023 3.225 3.280 3.202 3.271 15,021,889 +0.10(+3.17%)
Jul 20, 2023 3.179 3.179 3.129 3.170 24,486,898 +0.00(+0.00%)
Jul 19, 2023 3.143 3.193 3.129 3.170 20,437,526 +0.04(+1.17%)
Jul 18, 2023 3.143 3.207 3.127 3.134 23,540,814 -0.04(-1.15%)
Jul 17, 2023 3.097 3.179 3.072 3.170 15,463,543 +0.07(+2.36%)
Jul 14, 2023 3.152 3.166 3.097 3.097 24,576,616 -0.07(-2.31%)
Jul 13, 2023 3.106 3.188 3.102 3.170 24,665,238 +0.10(+3.27%)
Jul 12, 2023 3.106 3.133 3.060 3.070 16,150,496 -0.01(-0.30%)
Jul 11, 2023 2.997 3.079 2.955 3.079 23,614,874 +0.03(+0.90%)
Jul 10, 2023 3.070 3.079 3.024 3.051 21,104,544 -0.02(-0.60%)
Jul 07, 2023 3.060 3.102 3.051 3.070 20,701,724 +0.07(+2.44%)
Jul 06, 2023 3.060 3.074 2.987 2.997 25,310,102 -0.14(-4.37%)
Jul 05, 2023 3.134 3.161 3.102 3.134 12,271,987 -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.