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 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 3.357 3.383 3.322 3.374 26,336,524 -0.04(-1.28%)
Feb 25, 2022 3.383 3.444 3.392 3.418 44,270,524 +0.00(+0.00%)
Feb 24, 2022 3.392 3.444 3.314 3.418 83,276,224 -0.20(-5.56%)
Feb 23, 2022 3.654 3.663 3.602 3.619 29,015,210 +0.04(+1.22%)
Feb 22, 2022 3.637 3.637 3.549 3.575 47,708,520 -0.03(-0.73%)
Feb 18, 2022 3.602 0 +0.07(+1.98%)
Feb 17, 2022 3.593 3.602 3.523 3.532 24,837,528 -0.07(-2.06%)
Feb 16, 2022 3.549 3.619 3.540 3.606 30,693,068 +0.05(+1.35%)
Feb 15, 2022 3.549 3.575 3.514 3.558 28,358,278 +0.07(+2.00%)
Feb 14, 2022 3.488 3.505 3.444 3.488 45,648,800 -0.01(-0.25%)
Feb 11, 2022 3.523 3.584 3.462 3.497 74,779,544 +0.02(+0.50%)
Feb 10, 2022 3.453 3.549 3.453 3.479 76,649,856 +0.04(+1.27%)
Feb 09, 2022 3.488 3.497 3.418 3.435 140,645,792 -0.33(-8.82%)
Feb 08, 2022 3.759 3.798 3.680 3.768 40,791,448 +0.01(+0.23%)
Feb 07, 2022 3.724 3.811 3.724 3.759 38,478,980 +0.01(+0.23%)
Feb 04, 2022 3.715 3.768 3.698 3.750 37,202,364 +0.02(+0.47%)
Feb 03, 2022 3.663 3.759 3.733 43,788,836 +0.05(+1.43%)
Feb 02, 2022 3.715 3.715 3.645 3.680 32,932,508 -0.11(-2.91%)
Feb 01, 2022 3.738 3.791 3.729 3.791 29,481,524 +0.04(+1.17%)
Jan 31, 2022 3.616 3.756 3.747 40,804,740 +0.11(+3.13%)
Jan 28, 2022 3.598 3.642 3.564 3.633 49,482,428 +0.05(+1.46%)
Jan 27, 2022 3.625 3.651 3.529 3.581 49,845,600 +0.03(+0.74%)
Jan 26, 2022 3.529 3.598 3.502 3.555 74,206,184 +0.02(+0.49%)
Jan 25, 2022 3.406 3.555 3.354 3.537 66,875,768 +0.16(+4.65%)
Jan 24, 2022 3.345 3.380 3.284 3.380 80,679,840 +0.04(+1.31%)
Jan 21, 2022 3.380 3.406 3.319 3.336 50,247,592 -0.03(-0.78%)
Jan 20, 2022 3.363 3.424 3.354 3.363 35,376,612 +0.00(+0.00%)
Jan 19, 2022 3.371 3.398 3.328 3.363 40,786,324 +0.07(+2.12%)
Jan 18, 2022 3.336 3.363 3.275 3.293 59,212,764 +0.00(+0.00%)
Jan 14, 2022 3.293 0 +0.06(+1.89%)
Jan 13, 2022 3.188 3.267 3.175 3.232 44,844,600 +0.04(+1.37%)
Jan 12, 2022 3.188 3.214 3.144 3.188 52,206,640 +0.00(+0.00%)
Jan 11, 2022 3.101 3.188 3.101 3.188 42,495,844 +0.10(+3.40%)
Jan 10, 2022 3.109 3.127 3.066 3.083 47,588,744 -0.03(-1.12%)
Jan 07, 2022 3.005 3.118 2.996 3.118 42,897,060 +0.07(+2.29%)
Jan 06, 2022 3.005 3.057 2.981 3.048 41,684,792 +0.10(+3.25%)
Jan 05, 2022 3.048 3.074 2.952 2.952 42,080,272 -0.06(-2.03%)
Jan 04, 2022 2.996 3.074 2.991 3.013 49,340,916 -0.01(-0.48%)
Jan 03, 2022 2.984 3.036 2.975 3.028 40,877,792 +0.04(+1.46%)
Dec 31, 2021 2.949 3.010 2.949 2.984 11,177,246 +0.01(+0.29%)
Dec 30, 2021 2.945 3.001 2.932 2.975 39,110,648 +0.04(+1.49%)
Dec 29, 2021 2.967 2.984 2.923 2.932 28,070,834 -0.03(-1.18%)
Dec 28, 2021 2.984 3.019 2.967 2.967 28,715,508 -0.03(-1.16%)
Dec 27, 2021 2.940 3.002 2.923 3.002 21,866,678 +0.05(+1.78%)
Dec 23, 2021 2.897 2.949 2.888 2.949 32,357,536 +0.03(+1.20%)
Dec 22, 2021 2.871 2.923 2.836 2.914 46,426,220 +0.04(+1.52%)
Dec 21, 2021 2.914 2.923 2.844 2.871 28,665,562 -0.01(-0.23%)
Dec 20, 2021 2.929 2.938 2.851 2.877 66,089,980 -0.12(-4.02%)
Dec 17, 2021 3.024 3.032 2.963 2.998 46,737,988 -0.07(-2.25%)
Dec 16, 2021 3.015 3.084 2.989 3.067 51,990,892 +0.04(+1.42%)
Dec 15, 2021 3.015 3.032 2.946 3.024 54,525,272 +0.02(+0.57%)
Dec 14, 2021 3.075 3.127 3.006 3.006 30,895,278 +0.03(+1.16%)
Dec 13, 2021 3.093 3.109 2.972 2.972 30,753,950 -0.09(-3.09%)
Dec 10, 2021 3.101 3.118 3.041 3.067 63,984,448 -0.05(-1.66%)
Dec 09, 2021 3.170 3.179 3.093 3.118 31,702,972 -0.10(-3.21%)
Dec 08, 2021 3.187 3.256 3.170 3.222 40,685,112 +0.02(+0.54%)
Dec 07, 2021 3.187 3.239 3.162 3.205 43,279,556 +0.01(+0.27%)
Dec 06, 2021 3.170 3.273 3.153 3.196 46,081,404 +0.07(+2.20%)
Dec 03, 2021 3.205 3.214 3.101 3.127 64,539,696 -0.03(-1.09%)
Dec 02, 2021 3.075 3.170 3.058 3.162 59,119,456 +0.18(+6.17%)
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.