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 (%)
Mar 31, 2022 4.087 4.130 4.043 4.060 28,482,434 -0.02(-0.43%)
Mar 30, 2022 4.087 4.113 4.025 4.078 31,090,992 -0.04(-0.85%)
Mar 29, 2022 4.104 4.145 4.078 4.113 47,306,860 +0.08(+1.95%)
Mar 28, 2022 4.043 4.052 3.964 4.034 34,798,476 -0.03(-0.65%)
Mar 25, 2022 3.982 4.087 3.973 4.060 58,929,916 +0.11(+2.65%)
Mar 24, 2022 3.929 4.043 3.916 3.955 45,348,948 +0.07(+1.80%)
Mar 23, 2022 3.850 3.912 3.824 3.885 35,769,416 +0.03(+0.68%)
Mar 22, 2022 3.850 3.894 3.824 3.859 36,086,956 +0.08(+2.08%)
Mar 21, 2022 3.710 3.780 3.684 3.780 42,662,084 +0.12(+3.35%)
Mar 18, 2022 3.614 3.667 3.597 3.658 55,053,836 +0.03(+0.72%)
Mar 17, 2022 3.597 3.654 3.535 3.632 44,202,240 +0.04(+1.22%)
Mar 16, 2022 3.509 3.588 3.494 3.588 48,979,016 +0.11(+3.27%)
Mar 15, 2022 3.492 3.544 3.439 3.474 49,392,228 -0.04(-1.24%)
Mar 14, 2022 3.605 3.649 3.518 3.518 44,887,020 -0.01(-0.25%)
Mar 11, 2022 3.605 3.623 3.518 3.527 41,846,296 -0.06(-1.71%)
Mar 10, 2022 3.492 3.588 3.588 38,744,300 -0.01(-0.24%)
Mar 09, 2022 3.527 3.640 3.527 3.597 45,448,712 +0.22(+6.48%)
Mar 08, 2022 3.308 3.430 3.277 3.378 53,480,564 +0.11(+3.49%)
Mar 07, 2022 3.387 3.404 3.264 3.264 42,638,644 -0.13(-3.87%)
Mar 04, 2022 3.422 3.430 3.343 3.395 45,255,556 -0.14(-3.96%)
Mar 03, 2022 3.544 3.553 3.492 3.535 35,387,184 +0.13(+3.70%)
Mar 02, 2022 3.357 3.427 3.331 3.409 38,273,772 +0.06(+1.83%)
Mar 01, 2022 3.357 3.453 3.331 3.348 38,128,240 -0.03(-0.78%)
Feb 28, 2022 3.357 3.383 3.322 3.374 26,335,572 -0.04(-1.28%)
Feb 25, 2022 3.383 3.444 3.392 3.418 44,268,924 +0.00(+0.00%)
Feb 24, 2022 3.392 3.444 3.314 3.418 83,273,216 -0.20(-5.56%)
Feb 23, 2022 3.654 3.663 3.602 3.619 29,014,162 +0.04(+1.22%)
Feb 22, 2022 3.637 3.637 3.549 3.575 47,706,796 -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 24,836,630 -0.07(-2.06%)
Feb 16, 2022 3.549 3.619 3.541 3.606 30,691,960 +0.05(+1.35%)
Feb 15, 2022 3.549 3.575 3.514 3.558 28,357,254 +0.07(+2.00%)
Feb 14, 2022 3.488 3.506 3.444 3.488 45,647,152 -0.01(-0.25%)
Feb 11, 2022 3.523 3.584 3.462 3.497 74,776,848 +0.02(+0.50%)
Feb 10, 2022 3.453 3.549 3.453 3.479 76,647,088 +0.04(+1.27%)
Feb 09, 2022 3.488 3.497 3.418 3.436 140,640,720 -0.33(-8.82%)
Feb 08, 2022 3.759 3.798 3.680 3.768 40,789,976 +0.01(+0.23%)
Feb 07, 2022 3.724 3.812 3.724 3.759 38,477,592 +0.01(+0.23%)
Feb 04, 2022 3.715 3.768 3.698 3.750 37,201,020 +0.02(+0.47%)
Feb 03, 2022 3.663 3.759 3.733 43,787,252 +0.05(+1.43%)
Feb 02, 2022 3.715 3.715 3.645 3.680 32,931,318 -0.11(-2.91%)
Feb 01, 2022 3.738 3.791 3.730 3.791 29,480,460 +0.04(+1.17%)
Jan 31, 2022 3.616 3.756 3.747 40,803,264 +0.11(+3.13%)
Jan 28, 2022 3.599 3.642 3.564 3.634 49,480,644 +0.05(+1.46%)
Jan 27, 2022 3.625 3.651 3.529 3.581 49,843,800 +0.03(+0.74%)
Jan 26, 2022 3.529 3.599 3.503 3.555 74,203,504 +0.02(+0.49%)
Jan 25, 2022 3.406 3.555 3.354 3.537 66,873,352 +0.16(+4.65%)
Jan 24, 2022 3.345 3.380 3.284 3.380 80,676,928 +0.04(+1.31%)
Jan 21, 2022 3.380 3.406 3.319 3.337 50,245,780 -0.03(-0.78%)
Jan 20, 2022 3.363 3.424 3.354 3.363 35,375,336 +0.00(+0.00%)
Jan 19, 2022 3.372 3.398 3.328 3.363 40,784,852 +0.07(+2.12%)
Jan 18, 2022 3.337 3.363 3.275 3.293 59,210,628 +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 44,842,980 +0.04(+1.37%)
Jan 12, 2022 3.188 3.214 3.144 3.188 52,204,752 +0.00(+0.00%)
Jan 11, 2022 3.101 3.188 3.101 3.188 42,494,312 +0.10(+3.40%)
Jan 10, 2022 3.109 3.127 3.066 3.083 47,587,028 -0.03(-1.12%)
Jan 07, 2022 3.005 3.118 2.996 3.118 42,895,512 +0.07(+2.29%)
Jan 06, 2022 3.005 3.057 2.981 3.048 41,683,288 +0.10(+3.25%)
Jan 05, 2022 3.048 3.075 2.952 2.952 42,078,756 -0.06(-2.03%)
Jan 04, 2022 2.996 3.075 2.992 3.013 49,339,136 -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.