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 (%)
Oct 31, 2022 3.208 3.404 3.199 3.378 77,423,104 +0.18(+5.57%)
Oct 28, 2022 3.182 3.235 3.173 3.199 29,929,606 -0.02(-0.55%)
Oct 27, 2022 3.173 3.276 3.168 3.217 39,775,272 +0.10(+3.14%)
Oct 26, 2022 3.199 3.235 3.115 3.119 53,990,948 -0.16(-4.89%)
Oct 25, 2022 3.297 3.360 3.275 3.280 30,263,374 -0.05(-1.60%)
Oct 24, 2022 3.449 3.462 3.297 3.333 69,844,608 -0.22(-6.27%)
Oct 21, 2022 3.440 3.600 3.440 3.556 66,026,156 +0.12(+3.37%)
Oct 20, 2022 3.440 3.476 3.422 3.440 30,748,550 +0.06(+1.85%)
Oct 19, 2022 3.351 3.400 3.346 3.378 27,895,454 -0.01(-0.26%)
Oct 18, 2022 3.404 3.413 3.329 3.386 33,242,214 +0.04(+1.33%)
Oct 17, 2022 3.369 3.386 3.324 3.342 19,937,938 +0.04(+1.08%)
Oct 14, 2022 3.378 3.404 3.280 3.306 34,764,216 -0.06(-1.85%)
Oct 13, 2022 3.297 3.409 3.293 3.369 51,624,384 +0.06(+1.89%)
Oct 12, 2022 3.404 3.413 3.280 3.306 43,497,120 -0.12(-3.39%)
Oct 11, 2022 3.431 3.466 3.369 3.422 43,916,316 -0.04(-1.03%)
Oct 10, 2022 3.440 3.511 3.422 3.458 44,670,424 -0.06(-1.77%)
Oct 07, 2022 3.493 3.520 3.422 3.520 52,310,328 -0.08(-2.23%)
Oct 06, 2022 3.645 3.698 3.574 3.600 53,351,280 -0.07(-1.94%)
Oct 05, 2022 3.627 3.707 3.600 3.672 29,189,668 +0.03(+0.73%)
Oct 04, 2022 3.672 3.689 3.609 3.645 41,525,556 +0.03(+0.83%)
Oct 03, 2022 3.428 3.659 3.401 3.615 59,081,624 +0.34(+10.33%)
Sep 30, 2022 3.259 3.312 3.232 3.277 26,821,014 -0.02(-0.54%)
Sep 29, 2022 3.232 3.294 3.179 3.294 42,410,592 +0.03(+0.82%)
Sep 28, 2022 3.241 3.339 3.236 3.268 37,472,628 -0.01(-0.27%)
Sep 27, 2022 3.268 3.321 3.232 3.277 50,955,544 +0.00(+0.00%)
Sep 26, 2022 3.294 3.339 3.223 3.277 39,599,068 -0.12(-3.66%)
Sep 23, 2022 3.437 3.450 3.330 3.401 43,278,304 -0.12(-3.54%)
Sep 22, 2022 3.472 3.561 3.419 3.526 33,359,420 +0.12(+3.39%)
Sep 21, 2022 3.472 3.504 3.401 3.410 32,184,694 -0.05(-1.54%)
Sep 20, 2022 3.383 3.481 3.370 3.464 35,097,516 +0.11(+3.18%)
Sep 19, 2022 3.179 3.366 3.179 3.357 30,715,408 +0.17(+5.31%)
Sep 16, 2022 3.196 3.221 3.143 3.188 36,421,076 -0.07(-2.19%)
Sep 15, 2022 3.268 3.321 3.232 3.259 18,551,216 -0.05(-1.61%)
Sep 14, 2022 3.294 3.339 3.294 3.312 16,673,693 +0.01(+0.27%)
Sep 13, 2022 3.330 3.375 3.294 3.303 22,570,764 -0.08(-2.37%)
Sep 12, 2022 3.392 3.441 3.383 3.383 20,696,806 +0.05(+1.60%)
Sep 09, 2022 3.312 3.366 3.303 3.330 14,158,663 +0.07(+2.19%)
Sep 08, 2022 3.250 3.285 3.210 3.259 21,643,084 +0.00(+0.00%)
Sep 07, 2022 3.241 3.291 3.170 3.259 17,256,024 +0.00(+0.00%)
Sep 06, 2022 3.303 3.303 3.223 3.259 18,159,424 -0.02(-0.54%)
Sep 02, 2022 3.294 3.366 3.259 3.277 27,354,250 +0.04(+1.20%)
Sep 01, 2022 3.220 3.242 3.158 3.238 30,399,754 +0.01(+0.28%)
Aug 31, 2022 3.318 3.353 3.216 3.229 28,702,128 -0.13(-3.97%)
Aug 30, 2022 3.451 3.451 3.362 3.362 25,246,582 -0.08(-2.33%)
Aug 29, 2022 3.380 3.460 3.367 3.442 27,546,972 +0.07(+2.11%)
Aug 26, 2022 3.416 3.451 3.371 3.371 37,813,064 -0.02(-0.52%)
Aug 25, 2022 3.327 3.389 3.322 3.389 34,887,860 +0.04(+1.33%)
Aug 24, 2022 3.362 3.389 3.345 3.345 30,276,656 -0.01(-0.27%)
Aug 23, 2022 3.327 3.380 3.327 3.353 18,568,806 +0.07(+2.17%)
Aug 22, 2022 3.300 3.309 3.265 3.282 18,803,468 -0.06(-1.86%)
Aug 19, 2022 3.345 3.345 3.291 3.345 17,804,486 -0.04(-1.05%)
Aug 18, 2022 3.380 3.389 3.336 3.380 18,898,362 +0.00(+0.00%)
Aug 17, 2022 3.336 3.398 3.327 3.380 31,024,380 +0.00(+0.00%)
Aug 16, 2022 3.362 3.407 3.345 3.380 19,568,240 -0.01(-0.26%)
Aug 15, 2022 3.318 3.389 3.313 3.389 32,539,324 +0.02(+0.53%)
Aug 12, 2022 3.345 3.403 3.327 3.371 23,000,026 +0.08(+2.43%)
Aug 11, 2022 3.336 3.380 3.291 3.291 33,458,472 -0.01(-0.27%)
Aug 10, 2022 3.282 3.345 3.282 3.300 35,031,608 +0.07(+2.20%)
Aug 09, 2022 3.202 3.247 3.167 3.229 25,504,964 +0.04(+1.40%)
Aug 08, 2022 3.184 3.220 3.158 3.184 37,170,196 +0.01(+0.28%)
Aug 05, 2022 2.980 3.176 2.975 3.176 37,672,636 +0.13(+4.39%)
Aug 04, 2022 3.051 3.113 3.015 3.042 31,731,010 +0.05(+1.79%)
Aug 03, 2022 2.935 3.006 2.909 2.989 21,377,894 +0.05(+1.82%)
Aug 02, 2022 2.949 3.007 2.913 2.935 30,146,320 -0.01(-0.19%)
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.