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 )

2.720 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 2.581 2.626 2.563 2.572 12,386,486 -0.03(-1.03%)
Dec 29, 2022 2.644 2.644 2.554 2.599 27,482,460 +0.01(+0.35%)
Dec 28, 2022 2.519 2.599 2.510 2.590 33,155,666 +0.13(+5.07%)
Dec 27, 2022 2.474 2.496 2.438 2.465 28,174,846 -0.15(-5.80%)
Dec 23, 2022 2.617 2.644 2.581 2.617 22,773,756 +0.05(+2.09%)
Dec 22, 2022 2.563 2.581 2.510 2.563 22,328,626 +0.03(+1.06%)
Dec 21, 2022 2.519 2.554 2.510 2.537 32,411,502 +0.03(+1.07%)
Dec 20, 2022 2.465 2.563 2.465 2.510 48,450,556 +0.12(+4.85%)
Dec 19, 2022 2.358 2.394 2.331 2.394 27,491,420 +0.09(+3.88%)
Dec 16, 2022 2.313 2.349 2.287 2.304 26,199,100 +0.00(+0.00%)
Dec 15, 2022 2.358 2.380 2.304 2.304 34,620,976 -0.05(-2.27%)
Dec 14, 2022 2.295 2.376 2.233 2.358 50,363,772 +0.08(+3.53%)
Dec 13, 2022 2.385 2.389 2.282 2.278 36,830,964 -0.11(-4.49%)
Dec 12, 2022 2.358 2.385 2.295 2.385 38,590,620 -0.03(-1.11%)
Dec 09, 2022 2.456 2.472 2.412 2.412 17,475,082 -0.05(-2.17%)
Dec 08, 2022 2.528 2.554 2.461 2.465 27,149,656 -0.08(-3.16%)
Dec 07, 2022 2.572 2.599 2.546 2.546 23,439,930 -0.02(-0.70%)
Dec 06, 2022 2.510 2.563 2.492 2.563 36,961,656 +0.08(+3.24%)
Dec 05, 2022 2.563 2.572 2.483 2.483 41,653,048 -0.15(-5.76%)
Dec 02, 2022 2.653 2.697 2.613 2.635 44,774,240 +0.01(+0.46%)
Dec 01, 2022 2.667 2.676 2.614 2.623 41,568,040 -0.03(-1.01%)
Nov 30, 2022 2.596 2.667 2.560 2.649 40,272,568 +0.06(+2.41%)
Nov 29, 2022 2.587 2.632 2.565 2.587 29,878,730 +0.05(+2.11%)
Nov 28, 2022 2.516 2.560 2.507 2.533 42,127,876 -0.01(-0.35%)
Nov 25, 2022 2.560 2.587 2.516 2.542 24,269,430 +0.00(+0.00%)
Nov 23, 2022 2.507 2.560 2.489 2.542 45,199,008 +0.00(+0.00%)
Nov 22, 2022 2.560 2.587 2.525 2.542 66,109,660 -0.04(-1.38%)
Nov 21, 2022 2.605 2.614 2.507 2.578 47,085,616 -0.01(-0.34%)
Nov 18, 2022 2.605 2.623 2.560 2.587 83,576,704 +0.04(+1.40%)
Nov 17, 2022 2.480 2.551 2.462 2.551 79,113,440 +0.06(+2.51%)
Nov 16, 2022 2.507 2.533 2.462 2.489 67,913,216 -0.02(-0.71%)
Nov 15, 2022 2.551 2.560 2.471 2.507 26,892,416 -0.01(-0.35%)
Nov 14, 2022 2.516 2.560 2.453 2.516 90,087,792 -0.03(-1.05%)
Nov 11, 2022 2.542 2.623 2.507 2.542 90,284,392 +0.11(+4.40%)
Nov 10, 2022 2.533 2.533 2.426 2.435 149,581,136 -0.19(-7.14%)
Nov 09, 2022 2.917 2.926 2.596 2.623 166,505,312 -0.60(-18.56%)
Nov 08, 2022 3.203 3.247 3.158 3.220 56,660,012 -0.01(-0.28%)
Nov 07, 2022 3.354 3.377 3.211 3.229 50,024,404 -0.20(-5.73%)
Nov 04, 2022 3.479 3.515 3.399 3.426 55,382,988 +0.02(+0.52%)
Nov 03, 2022 3.310 3.426 3.310 3.408 36,239,932 +0.10(+3.06%)
Nov 02, 2022 3.422 3.306 40,779,668 -0.14(-4.13%)
Nov 01, 2022 3.431 3.502 3.364 3.449 60,501,888 +0.07(+2.11%)
Oct 31, 2022 3.208 3.404 3.199 3.378 77,420,312 +0.18(+5.57%)
Oct 28, 2022 3.182 3.235 3.173 3.199 29,928,528 -0.02(-0.55%)
Oct 27, 2022 3.173 3.276 3.168 3.217 39,773,836 +0.10(+3.14%)
Oct 26, 2022 3.199 3.235 3.115 3.119 53,989,004 -0.16(-4.89%)
Oct 25, 2022 3.297 3.360 3.275 3.280 30,262,284 -0.05(-1.60%)
Oct 24, 2022 3.449 3.462 3.297 3.333 69,842,088 -0.22(-6.27%)
Oct 21, 2022 3.440 3.600 3.440 3.556 66,023,776 +0.12(+3.37%)
Oct 20, 2022 3.440 3.476 3.422 3.440 30,747,442 +0.06(+1.85%)
Oct 19, 2022 3.351 3.400 3.346 3.378 27,894,448 -0.01(-0.26%)
Oct 18, 2022 3.404 3.413 3.329 3.387 33,241,014 +0.04(+1.33%)
Oct 17, 2022 3.369 3.387 3.324 3.342 19,937,218 +0.04(+1.08%)
Oct 14, 2022 3.378 3.404 3.280 3.306 34,762,964 -0.06(-1.85%)
Oct 13, 2022 3.297 3.409 3.293 3.369 51,622,524 +0.06(+1.89%)
Oct 12, 2022 3.404 3.413 3.280 3.306 43,495,552 -0.12(-3.39%)
Oct 11, 2022 3.431 3.467 3.369 3.422 43,914,732 -0.04(-1.03%)
Oct 10, 2022 3.440 3.511 3.422 3.458 44,668,812 -0.06(-1.77%)
Oct 07, 2022 3.494 3.520 3.422 3.520 52,308,444 -0.08(-2.23%)
Oct 06, 2022 3.645 3.699 3.574 3.600 53,349,360 -0.07(-1.94%)
Oct 05, 2022 3.627 3.707 3.600 3.672 29,188,614 +0.03(+0.73%)
Oct 04, 2022 3.672 3.690 3.609 3.645 41,524,060 +0.03(+0.83%)
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.