Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.410 +0.030 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 2.380 2.450 2.340 2.410 35,952,560 +0.03(+1.26%)
Mar 23, 2023 2.500 2.520 2.360 2.380 42,245,020 -0.11(-4.42%)
Mar 22, 2023 2.520 2.550 2.480 2.490 30,947,756 -0.02(-0.80%)
Mar 21, 2023 2.540 2.570 2.500 2.510 24,882,360 +0.00(+0.00%)
Mar 20, 2023 2.580 2.580 2.490 2.510 27,760,240 -0.02(-0.79%)
Mar 17, 2023 2.640 2.650 2.530 2.530 39,501,276 -0.14(-5.24%)
Mar 16, 2023 2.580 2.680 2.570 2.670 30,246,014 +0.10(+3.89%)
Mar 15, 2023 2.490 2.580 2.450 2.570 47,625,928 +0.02(+0.78%)
Mar 14, 2023 2.570 2.610 2.530 2.550 34,379,472 -0.01(-0.39%)
Mar 13, 2023 2.570 2.620 2.520 2.560 38,715,584 -0.06(-2.29%)
Mar 10, 2023 2.660 2.690 2.590 2.620 32,389,084 -0.13(-4.73%)
Mar 09, 2023 2.740 2.780 2.710 2.750 45,972,684 +0.00(+0.00%)
Mar 08, 2023 2.720 2.790 2.700 2.750 38,359,620 +0.10(+3.77%)
Mar 07, 2023 2.590 2.650 2.560 2.650 33,802,860 +0.05(+1.92%)
Mar 06, 2023 2.500 2.600 2.495 2.600 17,770,584 +0.12(+4.84%)
Mar 03, 2023 2.480 2.500 2.475 2.480 21,332,452 -0.02(-0.80%)
Mar 02, 2023 2.500 2.540 2.480 2.500 18,821,116 -0.03(-1.04%)
Mar 01, 2023 2.496 2.526 2.456 2.526 34,151,392 +0.00(+0.00%)
Feb 28, 2023 2.566 2.566 2.506 2.526 19,536,068 -0.01(-0.39%)
Feb 27, 2023 2.566 2.586 2.526 2.536 20,001,668 -0.04(-1.55%)
Feb 24, 2023 2.636 2.646 2.546 2.576 31,364,488 -0.13(-4.80%)
Feb 23, 2023 2.736 2.756 2.686 2.706 27,904,366 +0.03(+1.12%)
Feb 22, 2023 2.646 2.696 2.611 2.676 25,062,702 +0.04(+1.52%)
Feb 21, 2023 2.716 2.721 2.606 2.636 15,877,747 -0.08(-2.94%)
Feb 17, 2023 2.696 2.736 2.681 2.716 16,481,534 +0.03(+1.12%)
Feb 16, 2023 2.636 2.726 2.600 2.686 33,161,804 +0.02(+0.75%)
Feb 15, 2023 2.636 2.686 2.586 2.666 45,836,716 +0.10(+3.89%)
Feb 14, 2023 2.596 2.616 2.536 2.566 28,110,892 -0.01(-0.39%)
Feb 13, 2023 2.496 2.586 2.476 2.576 44,341,232 +0.13(+5.31%)
Feb 10, 2023 2.446 2.486 2.427 2.446 100,352,576 -0.20(-7.55%)
Feb 09, 2023 2.696 2.716 2.626 2.646 37,003,364 -0.10(-3.64%)
Feb 08, 2023 2.666 2.756 2.646 2.746 31,473,744 +0.13(+4.96%)
Feb 07, 2023 2.626 2.646 2.576 2.616 30,037,152 -0.04(-1.50%)
Feb 06, 2023 2.626 2.656 2.576 2.656 19,653,184 -0.01(-0.37%)
Feb 03, 2023 2.746 2.756 2.636 2.666 24,397,448 -0.12(-4.30%)
Feb 02, 2023 2.836 2.846 2.746 2.786 60,985,668 +0.07(+2.71%)
Feb 01, 2023 2.742 2.772 2.683 2.712 18,313,688 -0.07(-2.51%)
Jan 31, 2023 2.762 2.792 2.732 2.782 20,057,386 +0.09(+3.33%)
Jan 30, 2023 2.683 2.712 2.663 2.692 41,188,416 +0.01(+0.37%)
Jan 27, 2023 2.722 2.742 2.673 2.683 38,099,392 -0.11(-3.93%)
Jan 26, 2023 2.782 2.822 2.752 2.792 27,114,234 +0.02(+0.72%)
Jan 25, 2023 2.752 2.822 2.742 2.772 40,811,356 +0.00(+0.00%)
Jan 24, 2023 2.742 2.772 2.722 2.772 23,248,746 +0.07(+2.58%)
Jan 23, 2023 2.762 2.782 2.683 2.702 58,241,524 -0.11(-3.90%)
Jan 20, 2023 2.792 2.857 2.792 2.812 26,050,230 -0.05(-1.74%)
Jan 19, 2023 2.822 2.872 2.802 2.862 44,950,348 +0.00(+0.00%)
Jan 18, 2023 2.882 2.932 2.842 2.862 29,080,374 +0.00(+0.00%)
Jan 17, 2023 2.842 2.872 2.802 2.862 31,483,598 -0.05(-1.71%)
Jan 13, 2023 2.872 2.932 2.862 2.912 34,587,316 +0.01(+0.34%)
Jan 12, 2023 2.922 2.962 2.887 2.902 55,291,248 -0.05(-1.69%)
Jan 11, 2023 2.892 2.952 2.872 2.952 46,139,344 +0.06(+2.07%)
Jan 10, 2023 2.802 2.902 2.792 2.892 62,359,944 +0.13(+4.69%)
Jan 09, 2023 2.673 2.792 2.663 2.762 50,403,940 +0.02(+0.81%)
Jan 06, 2023 2.654 2.750 2.616 2.740 33,109,210 +0.12(+4.76%)
Jan 05, 2023 2.539 2.625 2.510 2.616 103,916,024 +0.15(+5.97%)
Jan 04, 2023 2.430 2.487 2.401 2.468 95,741,864 +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.