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 )

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