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: 4:10 PM EDT, May 3, 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 (%)
Apr 30, 2024 2.726 2.776 2.676 2.696 31,111,936 -0.05(-1.82%)
Apr 29, 2024 2.716 2.756 2.711 2.746 12,666,288 +0.03(+1.10%)
Apr 26, 2024 2.696 2.741 2.686 2.716 14,003,810 +0.07(+2.64%)
Apr 25, 2024 2.636 2.676 2.627 2.646 10,343,184 -0.01(-0.38%)
Apr 24, 2024 2.646 2.666 2.627 2.656 10,155,225 +0.00(+0.00%)
Apr 23, 2024 2.627 2.691 2.617 2.656 14,991,222 +0.02(+0.76%)
Apr 22, 2024 2.627 2.656 2.612 2.636 15,655,988 +0.00(+0.00%)
Apr 19, 2024 2.617 2.656 2.612 2.636 13,482,170 +0.01(+0.38%)
Apr 18, 2024 2.666 2.676 2.597 2.627 16,586,700 -0.02(-0.75%)
Apr 17, 2024 2.656 2.666 2.597 2.646 20,061,978 -0.01(-0.38%)
Apr 16, 2024 2.656 2.676 2.627 2.656 30,420,642 -0.04(-1.48%)
Apr 15, 2024 2.736 2.756 2.676 2.696 15,737,015 -0.07(-2.53%)
Apr 12, 2024 2.796 2.801 2.746 2.766 15,861,251 -0.07(-2.46%)
Apr 11, 2024 2.826 2.846 2.796 2.836 14,506,747 +0.00(+0.00%)
Apr 10, 2024 2.876 2.896 2.821 2.836 13,916,851 -0.09(-3.07%)
Apr 09, 2024 2.946 2.966 2.911 2.926 14,404,664 +0.01(+0.34%)
Apr 08, 2024 2.886 2.946 2.886 2.916 12,094,461 +0.06(+2.10%)
Apr 05, 2024 2.886 2.896 2.836 2.856 9,681,459 -0.04(-1.38%)
Apr 04, 2024 2.926 2.976 2.876 2.896 33,864,108 +0.01(+0.35%)
Apr 03, 2024 2.796 2.896 2.776 2.886 18,803,450 +0.07(+2.48%)
Apr 02, 2024 2.796 2.836 2.786 2.816 11,146,554 +0.01(+0.49%)
Apr 01, 2024 2.862 2.872 2.773 2.803 8,706,018 -0.05(-1.75%)
Mar 28, 2024 2.862 2.912 2.842 2.852 8,203,447 -0.05(-1.72%)
Mar 27, 2024 2.832 2.912 2.813 2.902 21,297,638 +0.05(+1.75%)
Mar 26, 2024 2.803 2.862 2.803 2.852 7,903,745 +0.06(+2.14%)
Mar 25, 2024 2.803 2.823 2.783 2.793 11,774,162 +0.01(+0.36%)
Mar 22, 2024 2.813 2.832 2.773 2.783 7,872,106 -0.04(-1.41%)
Mar 21, 2024 2.862 2.872 2.823 2.823 5,439,404 -0.04(-1.39%)
Mar 20, 2024 2.823 2.882 2.813 2.862 26,863,906 +0.05(+1.77%)
Mar 19, 2024 2.813 2.832 2.793 2.813 10,765,852 -0.01(-0.35%)
Mar 18, 2024 2.852 2.862 2.803 2.823 6,719,665 +0.00(+0.00%)
Mar 15, 2024 2.862 2.872 2.823 2.823 8,729,191 -0.05(-1.74%)
Mar 14, 2024 2.872 2.902 2.847 2.872 20,922,810 +0.00(+0.00%)
Mar 13, 2024 2.852 2.892 2.842 2.872 11,046,295 +0.03(+1.05%)
Mar 12, 2024 2.803 2.852 2.795 2.842 20,782,886 +0.04(+1.42%)
Mar 11, 2024 2.793 2.823 2.775 2.803 16,181,826 +0.02(+0.72%)
Mar 08, 2024 2.773 2.823 2.773 2.783 16,991,080 -0.02(-0.71%)
Mar 07, 2024 2.813 2.813 2.773 2.803 10,163,310 -0.01(-0.35%)
Mar 06, 2024 2.813 2.850 2.803 2.813 11,682,463 +0.03(+1.08%)
Mar 05, 2024 2.753 2.793 2.753 2.783 14,501,472 +0.03(+1.09%)
Mar 04, 2024 2.783 2.788 2.753 2.753 14,425,727 -0.03(-0.94%)
Mar 01, 2024 2.799 2.809 2.753 2.779 13,059,459 +0.01(+0.36%)
Feb 29, 2024 2.759 2.779 2.719 2.769 17,327,754 -0.04(-1.42%)
Feb 28, 2024 2.839 2.849 2.799 2.809 10,496,737 -0.02(-0.70%)
Feb 27, 2024 2.809 2.868 2.799 2.829 18,969,118 +0.06(+2.16%)
Feb 26, 2024 2.759 2.779 2.749 2.769 10,023,116 +0.00(+0.00%)
Feb 23, 2024 2.789 2.809 2.759 2.769 20,678,634 -0.05(-1.77%)
Feb 22, 2024 2.839 2.859 2.799 2.819 18,198,176 +0.01(+0.35%)
Feb 21, 2024 2.819 2.819 2.789 2.809 13,626,685 -0.02(-0.70%)
Feb 20, 2024 2.819 2.849 2.799 2.829 22,449,206 +0.11(+4.03%)
Feb 16, 2024 2.709 2.729 2.683 2.719 12,716,722 +0.01(+0.37%)
Feb 15, 2024 2.689 2.729 2.689 2.709 19,487,198 +0.04(+1.49%)
Feb 14, 2024 2.719 2.739 2.649 2.669 26,495,928 -0.02(-0.74%)
Feb 13, 2024 2.679 2.689 2.639 2.689 11,534,745 -0.05(-1.82%)
Feb 12, 2024 2.729 2.769 2.719 2.739 10,902,789 +0.02(+0.73%)
Feb 09, 2024 2.689 2.729 2.639 2.719 39,451,892 +0.00(+0.00%)
Feb 08, 2024 2.819 2.824 2.679 2.719 32,889,312 -0.10(-3.53%)
Feb 07, 2024 2.908 2.943 2.789 2.819 73,995,952 -0.52(-15.52%)
Feb 06, 2024 3.257 3.347 3.247 3.337 25,585,008 +0.22(+7.03%)
Feb 05, 2024 3.088 3.143 3.063 3.117 9,617,505 +0.02(+0.64%)
Feb 02, 2024 3.048 3.098 3.028 3.098 13,831,469 -0.02(-0.52%)
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.