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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jul 31, 2023 3.320 3.367 3.310 3.348 9,862,763 +0.04(+1.15%)
Jul 28, 2023 3.301 3.344 3.277 3.310 27,806,766 +0.06(+1.75%)
Jul 27, 2023 3.339 3.358 3.253 3.253 20,316,258 -0.11(-3.38%)
Jul 26, 2023 3.310 3.367 3.291 3.367 14,055,940 +0.08(+2.31%)
Jul 25, 2023 3.329 3.339 3.272 3.291 52,667,648 -0.02(-0.57%)
Jul 24, 2023 3.405 3.453 3.310 3.310 26,303,594 -0.09(-2.51%)
Jul 21, 2023 3.348 3.405 3.325 3.396 14,468,599 +0.10(+3.17%)
Jul 20, 2023 3.301 3.301 3.249 3.291 23,584,990 +0.00(+0.00%)
Jul 19, 2023 3.263 3.315 3.249 3.291 19,684,766 +0.04(+1.17%)
Jul 18, 2023 3.263 3.329 3.246 3.253 22,673,752 -0.04(-1.15%)
Jul 17, 2023 3.215 3.301 3.189 3.291 14,893,985 +0.08(+2.36%)
Jul 14, 2023 3.272 3.287 3.215 3.215 23,671,404 -0.08(-2.31%)
Jul 13, 2023 3.225 3.310 3.220 3.291 23,756,762 +0.10(+3.27%)
Jul 12, 2023 3.225 3.253 3.178 3.187 15,555,637 -0.01(-0.30%)
Jul 11, 2023 3.111 3.196 3.068 3.196 22,745,084 +0.03(+0.90%)
Jul 10, 2023 3.187 3.196 3.140 3.168 20,327,216 -0.02(-0.60%)
Jul 07, 2023 3.178 3.220 3.168 3.187 19,939,234 +0.08(+2.44%)
Jul 06, 2023 3.178 3.192 3.102 3.111 24,377,872 -0.14(-4.37%)
Jul 05, 2023 3.253 3.282 3.220 3.253 11,819,982 -0.04(-1.15%)
Jul 03, 2023 3.301 3.320 3.282 3.291 7,736,590 +0.01(+0.41%)
Jun 30, 2023 3.240 3.306 3.221 3.278 24,984,034 +0.11(+3.59%)
Jun 29, 2023 3.155 3.181 3.117 3.164 19,462,590 +0.02(+0.60%)
Jun 28, 2023 3.174 3.193 3.131 3.145 22,294,360 -0.09(-2.92%)
Jun 27, 2023 3.231 3.250 3.174 3.240 29,239,020 +0.00(+0.03%)
Jun 26, 2023 3.286 3.314 3.211 3.239 23,946,466 -0.03(-0.86%)
Jun 23, 2023 3.277 3.286 3.221 3.267 24,953,186 -0.04(-1.13%)
Jun 22, 2023 3.370 3.370 3.286 3.305 20,294,922 -0.11(-3.29%)
Jun 21, 2023 3.389 3.445 3.380 3.417 18,561,054 +0.03(+0.83%)
Jun 20, 2023 3.370 3.389 3.342 3.389 17,756,524 +0.10(+3.13%)
Jun 16, 2023 3.277 3.314 3.258 3.286 23,348,126 -0.01(-0.28%)
Jun 15, 2023 3.286 3.333 3.277 3.295 20,779,548 +0.02(+0.57%)
Jun 14, 2023 3.230 3.295 3.221 3.277 31,934,826 +0.04(+1.16%)
Jun 13, 2023 3.221 3.277 3.211 3.239 22,460,098 +0.03(+0.87%)
Jun 12, 2023 3.249 3.267 3.211 3.211 21,143,666 -0.04(-1.15%)
Jun 09, 2023 3.211 3.286 3.202 3.249 27,740,612 +0.07(+2.36%)
Jun 08, 2023 3.146 3.192 3.127 3.174 11,337,193 +0.02(+0.59%)
Jun 07, 2023 3.192 3.221 3.146 3.155 25,320,720 -0.01(-0.30%)
Jun 06, 2023 3.127 3.192 3.127 3.164 18,771,710 +0.05(+1.50%)
Jun 05, 2023 3.080 3.144 3.043 3.118 24,442,284 +0.07(+2.15%)
Jun 02, 2023 3.071 3.071 3.033 3.052 16,949,522 +0.09(+2.97%)
Jun 01, 2023 2.927 3.001 2.908 2.964 27,637,618 +0.08(+2.92%)
May 31, 2023 2.917 2.931 2.861 2.880 22,401,902 -0.05(-1.60%)
May 30, 2023 2.973 2.983 2.899 2.927 27,705,526 -0.10(-3.39%)
May 26, 2023 3.067 3.104 3.001 3.030 22,388,116 +0.00(+0.00%)
May 25, 2023 3.020 3.058 2.983 3.030 44,445,920 +0.07(+2.53%)
May 24, 2023 3.020 3.030 2.936 2.955 34,669,224 -0.08(-2.77%)
May 23, 2023 3.048 3.132 3.030 3.039 53,427,340 +0.02(+0.62%)
May 22, 2023 3.058 3.067 3.011 3.020 24,716,574 +0.00(+0.00%)
May 19, 2023 2.964 3.048 2.959 3.020 35,330,792 +0.05(+1.57%)
May 18, 2023 2.955 2.983 2.931 2.973 22,800,338 -0.02(-0.62%)
May 17, 2023 2.992 3.011 2.945 2.992 29,686,828 +0.02(+0.63%)
May 16, 2023 3.020 3.058 2.964 2.973 33,442,422 -0.06(-1.85%)
May 15, 2023 2.964 3.039 2.936 3.030 35,536,828 +0.07(+2.21%)
May 12, 2023 2.927 2.982 2.917 2.964 27,036,406 +0.04(+1.28%)
May 11, 2023 2.880 2.955 2.871 2.927 25,133,440 +0.02(+0.64%)
May 10, 2023 2.871 2.908 2.852 2.908 19,472,586 +0.03(+0.97%)
May 09, 2023 2.871 2.945 2.847 2.880 31,873,108 +0.00(+0.00%)
May 08, 2023 2.843 2.927 2.833 2.880 58,532,308 +0.07(+2.33%)
May 05, 2023 2.674 2.857 2.627 2.814 49,317,764 +0.18(+6.74%)
May 04, 2023 2.618 2.674 2.590 2.637 42,615,732 +0.05(+1.80%)
May 03, 2023 2.534 2.608 2.508 2.590 31,129,178 +0.05(+1.98%)
May 02, 2023 2.577 2.596 2.498 2.540 33,016,590 -0.05(-1.81%)
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.