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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2023 2.397 2.406 2.316 2.352 37,326,520 -0.01(-0.38%)
Mar 30, 2023 2.352 2.379 2.298 2.361 32,722,568 +0.10(+4.37%)
Mar 29, 2023 2.263 2.325 2.227 2.263 51,990,352 +0.01(+0.40%)
Mar 28, 2023 2.254 2.289 2.236 2.254 20,590,494 +0.03(+1.21%)
Mar 27, 2023 2.227 2.254 2.200 2.227 20,037,144 +0.06(+2.90%)
Mar 24, 2023 2.137 2.200 2.101 2.164 40,043,724 +0.03(+1.26%)
Mar 23, 2023 2.245 2.263 2.119 2.137 47,052,224 -0.10(-4.42%)
Mar 22, 2023 2.263 2.289 2.227 2.236 34,469,408 -0.02(-0.80%)
Mar 21, 2023 2.280 2.307 2.245 2.254 27,713,808 +0.00(+0.00%)
Mar 20, 2023 2.316 2.316 2.236 2.254 30,919,172 -0.02(-0.79%)
Mar 17, 2023 2.370 2.379 2.272 2.272 43,996,260 -0.13(-5.24%)
Mar 16, 2023 2.316 2.406 2.307 2.397 33,687,812 +0.09(+3.89%)
Mar 15, 2023 2.236 2.316 2.200 2.307 53,045,444 +0.02(+0.78%)
Mar 14, 2023 2.307 2.343 2.272 2.289 38,291,628 -0.01(-0.39%)
Mar 13, 2023 2.307 2.352 2.263 2.298 43,121,164 -0.05(-2.29%)
Mar 10, 2023 2.388 2.415 2.325 2.352 36,074,748 -0.12(-4.73%)
Mar 09, 2023 2.460 2.496 2.433 2.469 51,204,072 +0.00(+0.00%)
Mar 08, 2023 2.442 2.505 2.424 2.469 42,724,692 +0.09(+3.77%)
Mar 07, 2023 2.325 2.379 2.298 2.379 37,649,404 +0.04(+1.92%)
Mar 06, 2023 2.245 2.334 2.240 2.334 19,792,760 +0.11(+4.84%)
Mar 03, 2023 2.227 2.245 2.222 2.227 23,759,944 -0.02(-0.80%)
Mar 02, 2023 2.245 2.280 2.227 2.245 20,962,834 -0.02(-1.03%)
Mar 01, 2023 2.241 2.268 2.205 2.268 38,043,056 +0.00(+0.00%)
Feb 28, 2023 2.304 2.304 2.250 2.268 21,762,268 -0.01(-0.39%)
Feb 27, 2023 2.304 2.322 2.268 2.277 22,280,924 -0.04(-1.55%)
Feb 24, 2023 2.367 2.375 2.286 2.313 34,938,576 -0.12(-4.80%)
Feb 23, 2023 2.456 2.474 2.411 2.429 31,084,162 +0.03(+1.12%)
Feb 22, 2023 2.375 2.420 2.344 2.402 27,918,682 +0.04(+1.52%)
Feb 21, 2023 2.438 2.443 2.340 2.367 17,687,070 -0.07(-2.94%)
Feb 17, 2023 2.420 2.456 2.407 2.438 18,359,660 +0.03(+1.12%)
Feb 16, 2023 2.367 2.447 2.334 2.411 36,940,704 +0.02(+0.75%)
Feb 15, 2023 2.367 2.411 2.322 2.393 51,059,964 +0.09(+3.89%)
Feb 14, 2023 2.331 2.349 2.277 2.304 31,314,224 -0.01(-0.39%)
Feb 13, 2023 2.241 2.322 2.223 2.313 49,394,064 +0.12(+5.31%)
Feb 10, 2023 2.196 2.232 2.178 2.196 111,788,088 -0.18(-7.55%)
Feb 09, 2023 2.420 2.438 2.358 2.375 41,220,024 -0.09(-3.64%)
Feb 08, 2023 2.393 2.474 2.375 2.465 35,060,284 +0.12(+4.96%)
Feb 07, 2023 2.358 2.375 2.313 2.349 33,459,986 -0.04(-1.50%)
Feb 06, 2023 2.358 2.384 2.313 2.384 21,892,732 -0.01(-0.37%)
Feb 03, 2023 2.465 2.474 2.367 2.393 27,177,620 -0.11(-4.30%)
Feb 02, 2023 2.546 2.555 2.465 2.501 67,935,192 +0.07(+2.72%)
Feb 01, 2023 2.462 2.488 2.408 2.435 20,403,228 -0.06(-2.51%)
Jan 31, 2023 2.479 2.506 2.453 2.497 22,345,878 +0.08(+3.33%)
Jan 30, 2023 2.408 2.435 2.390 2.417 45,887,896 +0.01(+0.37%)
Jan 27, 2023 2.444 2.462 2.399 2.408 42,446,424 -0.10(-3.93%)
Jan 26, 2023 2.497 2.533 2.470 2.506 30,207,892 +0.02(+0.72%)
Jan 25, 2023 2.470 2.533 2.462 2.488 45,467,816 +0.00(+0.00%)
Jan 24, 2023 2.462 2.488 2.444 2.488 25,901,360 +0.06(+2.58%)
Jan 23, 2023 2.479 2.497 2.408 2.426 64,886,716 -0.10(-3.90%)
Jan 20, 2023 2.506 2.564 2.506 2.524 29,022,486 -0.04(-1.74%)
Jan 19, 2023 2.533 2.578 2.515 2.569 50,079,052 +0.00(+0.00%)
Jan 18, 2023 2.587 2.632 2.551 2.569 32,398,362 +0.00(+0.00%)
Jan 17, 2023 2.551 2.578 2.515 2.569 35,075,788 -0.04(-1.71%)
Jan 13, 2023 2.578 2.632 2.569 2.614 38,533,628 +0.01(+0.34%)
Jan 12, 2023 2.623 2.658 2.591 2.605 61,599,824 -0.04(-1.69%)
Jan 11, 2023 2.596 2.649 2.578 2.649 51,403,712 +0.05(+2.07%)
Jan 10, 2023 2.515 2.605 2.506 2.596 69,475,032 +0.12(+4.69%)
Jan 09, 2023 2.399 2.506 2.390 2.479 56,154,884 +0.02(+0.73%)
Jan 06, 2023 2.384 2.470 2.350 2.462 36,856,596 +0.11(+4.76%)
Jan 05, 2023 2.281 2.358 2.255 2.350 115,677,512 +0.13(+5.98%)
Jan 04, 2023 2.183 2.234 2.157 2.217 106,589,640 +0.02(+0.78%)
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.