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: 7:00 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 (%)
Mar 31, 2022 4.081 4.125 4.038 4.055 28,520,010 -0.02(-0.43%)
Mar 30, 2022 4.081 4.108 4.020 4.073 31,132,008 -0.03(-0.85%)
Mar 29, 2022 4.099 4.140 4.073 4.108 47,369,268 +0.08(+1.95%)
Mar 28, 2022 4.038 4.046 3.959 4.029 34,844,384 -0.03(-0.65%)
Mar 25, 2022 3.976 4.081 3.968 4.055 59,007,660 +0.10(+2.65%)
Mar 24, 2022 3.924 4.038 3.911 3.950 45,408,776 +0.07(+1.80%)
Mar 23, 2022 3.845 3.907 3.819 3.880 35,816,604 +0.03(+0.68%)
Mar 22, 2022 3.845 3.889 3.819 3.854 36,134,560 +0.08(+2.08%)
Mar 21, 2022 3.706 3.775 3.679 3.775 42,718,368 +0.12(+3.35%)
Mar 18, 2022 3.609 3.662 3.592 3.653 55,126,464 +0.03(+0.72%)
Mar 17, 2022 3.592 3.649 3.531 3.627 44,260,556 +0.04(+1.22%)
Mar 16, 2022 3.505 3.583 3.489 3.583 49,043,632 +0.11(+3.27%)
Mar 15, 2022 3.487 3.539 3.435 3.470 49,457,388 -0.04(-1.24%)
Mar 14, 2022 3.601 3.644 3.513 3.513 44,946,236 -0.01(-0.25%)
Mar 11, 2022 3.601 3.618 3.513 3.522 41,901,500 -0.06(-1.71%)
Mar 10, 2022 3.487 3.583 3.583 38,795,412 -0.01(-0.24%)
Mar 09, 2022 3.522 3.635 3.522 3.592 45,508,672 +0.22(+6.48%)
Mar 08, 2022 3.304 3.426 3.273 3.373 53,551,116 +0.11(+3.49%)
Mar 07, 2022 3.382 3.400 3.260 3.260 42,694,896 -0.13(-3.87%)
Mar 04, 2022 3.417 3.426 3.338 3.391 45,315,256 -0.14(-3.96%)
Mar 03, 2022 3.539 3.548 3.487 3.531 35,433,868 +0.13(+3.70%)
Mar 02, 2022 3.352 3.422 3.326 3.405 38,324,272 +0.06(+1.83%)
Mar 01, 2022 3.352 3.449 3.326 3.344 38,178,548 -0.03(-0.78%)
Feb 28, 2022 3.352 3.379 3.318 3.370 26,370,320 -0.04(-1.28%)
Feb 25, 2022 3.379 3.440 3.387 3.414 44,327,332 +0.00(+0.00%)
Feb 24, 2022 3.387 3.440 3.310 3.414 83,383,088 -0.20(-5.56%)
Feb 23, 2022 3.649 3.658 3.597 3.614 29,052,444 +0.04(+1.22%)
Feb 22, 2022 3.632 3.632 3.545 3.571 47,769,744 -0.03(-0.73%)
Feb 18, 2022 3.597 0 +0.07(+1.98%)
Feb 17, 2022 3.588 3.597 3.518 3.527 24,869,400 -0.07(-2.06%)
Feb 16, 2022 3.545 3.614 3.536 3.601 30,732,456 +0.05(+1.35%)
Feb 15, 2022 3.545 3.571 3.510 3.553 28,394,668 +0.07(+2.01%)
Feb 14, 2022 3.483 3.501 3.440 3.483 45,707,380 -0.01(-0.25%)
Feb 11, 2022 3.518 3.579 3.457 3.492 74,875,504 +0.02(+0.50%)
Feb 10, 2022 3.449 3.545 3.449 3.475 76,748,216 +0.04(+1.27%)
Feb 09, 2022 3.483 3.492 3.414 3.431 140,826,288 -0.33(-8.82%)
Feb 08, 2022 3.754 3.793 3.676 3.763 40,843,792 +0.01(+0.23%)
Feb 07, 2022 3.719 3.806 3.719 3.754 38,528,360 +0.01(+0.23%)
Feb 04, 2022 3.710 3.763 3.693 3.745 37,250,104 +0.02(+0.47%)
Feb 03, 2022 3.658 3.754 3.728 43,845,024 +0.05(+1.43%)
Feb 02, 2022 3.710 3.710 3.641 3.676 32,974,770 -0.11(-2.91%)
Feb 01, 2022 3.733 3.786 3.725 3.786 29,519,356 +0.04(+1.17%)
Jan 31, 2022 3.611 3.751 3.742 40,857,100 +0.11(+3.13%)
Jan 28, 2022 3.594 3.637 3.559 3.629 49,545,928 +0.05(+1.46%)
Jan 27, 2022 3.620 3.646 3.524 3.576 49,909,564 +0.03(+0.74%)
Jan 26, 2022 3.524 3.594 3.498 3.550 74,301,408 +0.02(+0.49%)
Jan 25, 2022 3.402 3.550 3.350 3.533 66,961,584 +0.16(+4.65%)
Jan 24, 2022 3.341 3.376 3.280 3.376 80,783,376 +0.04(+1.31%)
Jan 21, 2022 3.376 3.402 3.315 3.332 50,312,072 -0.03(-0.78%)
Jan 20, 2022 3.358 3.419 3.350 3.358 35,422,012 +0.00(+0.00%)
Jan 19, 2022 3.367 3.393 3.323 3.358 40,838,664 +0.07(+2.12%)
Jan 18, 2022 3.332 3.358 3.271 3.289 59,288,748 +0.00(+0.00%)
Jan 14, 2022 3.289 0 +0.06(+1.89%)
Jan 13, 2022 3.184 3.262 3.171 3.228 44,902,148 +0.04(+1.37%)
Jan 12, 2022 3.184 3.210 3.140 3.184 52,273,632 +0.00(+0.00%)
Jan 11, 2022 3.097 3.184 3.097 3.184 42,550,376 +0.10(+3.40%)
Jan 10, 2022 3.105 3.123 3.062 3.079 47,649,812 -0.03(-1.12%)
Jan 07, 2022 3.001 3.114 2.992 3.114 42,952,108 +0.07(+2.29%)
Jan 06, 2022 3.001 3.053 2.977 3.044 41,738,284 +0.10(+3.25%)
Jan 05, 2022 3.044 3.070 2.948 2.948 42,134,272 -0.06(-2.03%)
Jan 04, 2022 2.992 3.070 2.988 3.009 49,404,232 -0.01(-0.48%)
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.