Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.900 -0.010 (-0.34%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.092 4.136 4.048 4.066 28,443,674 -0.02(-0.43%)
Mar 30, 2022 4.092 4.119 4.031 4.083 31,048,682 -0.04(-0.85%)
Mar 29, 2022 4.110 4.151 4.083 4.119 47,242,480 +0.08(+1.95%)
Mar 28, 2022 4.048 4.057 3.970 4.040 34,751,120 -0.03(-0.65%)
Mar 25, 2022 3.987 4.092 3.978 4.066 58,849,720 +0.11(+2.66%)
Mar 24, 2022 3.935 4.048 3.921 3.961 45,287,236 +0.07(+1.80%)
Mar 23, 2022 3.856 3.917 3.829 3.891 35,720,740 +0.03(+0.68%)
Mar 22, 2022 3.856 3.899 3.829 3.864 36,037,844 +0.08(+2.08%)
Mar 21, 2022 3.715 3.786 3.689 3.786 42,604,028 +0.12(+3.35%)
Mar 18, 2022 3.619 3.672 3.602 3.663 54,978,916 +0.03(+0.72%)
Mar 17, 2022 3.602 3.658 3.540 3.637 44,142,088 +0.04(+1.22%)
Mar 16, 2022 3.514 3.593 3.499 3.593 48,912,360 +0.11(+3.27%)
Mar 15, 2022 3.496 3.549 3.444 3.479 49,325,012 -0.04(-1.24%)
Mar 14, 2022 3.610 3.654 3.523 3.523 44,825,932 -0.01(-0.25%)
Mar 11, 2022 3.610 3.628 3.523 3.531 41,789,348 -0.06(-1.71%)
Mar 10, 2022 3.496 3.593 3.593 38,691,576 -0.01(-0.24%)
Mar 09, 2022 3.531 3.644 3.531 3.602 45,386,864 +0.22(+6.48%)
Mar 08, 2022 3.312 3.435 3.282 3.382 53,407,784 +0.11(+3.49%)
Mar 07, 2022 3.391 3.409 3.269 3.269 42,580,620 -0.13(-3.87%)
Mar 04, 2022 3.426 3.435 3.347 3.400 45,193,968 -0.14(-3.96%)
Mar 03, 2022 3.549 3.558 3.496 3.540 35,339,024 +0.13(+3.70%)
Mar 02, 2022 3.361 3.432 3.335 3.414 38,221,688 +0.06(+1.83%)
Mar 01, 2022 3.361 3.458 3.335 3.353 38,076,356 -0.03(-0.78%)
Feb 28, 2022 3.361 3.388 3.326 3.379 26,299,734 -0.04(-1.28%)
Feb 25, 2022 3.388 3.449 3.397 3.423 44,208,680 +0.00(+0.00%)
Feb 24, 2022 3.397 3.449 3.319 3.423 83,159,896 -0.20(-5.56%)
Feb 23, 2022 3.659 3.668 3.607 3.624 28,974,678 +0.04(+1.22%)
Feb 22, 2022 3.642 3.642 3.554 3.580 47,641,876 -0.03(-0.73%)
Feb 18, 2022 3.607 0 +0.07(+1.98%)
Feb 17, 2022 3.598 3.607 3.528 3.537 24,802,830 -0.07(-2.06%)
Feb 16, 2022 3.554 3.624 3.545 3.611 30,650,192 +0.05(+1.35%)
Feb 15, 2022 3.554 3.580 3.519 3.563 28,318,664 +0.07(+2.00%)
Feb 14, 2022 3.493 3.510 3.449 3.493 45,585,032 -0.01(-0.25%)
Feb 11, 2022 3.528 3.589 3.467 3.502 74,675,088 +0.02(+0.50%)
Feb 10, 2022 3.458 3.554 3.458 3.484 76,542,784 +0.04(+1.27%)
Feb 09, 2022 3.493 3.502 3.423 3.440 140,449,328 -0.33(-8.82%)
Feb 08, 2022 3.764 3.804 3.685 3.773 40,734,464 +0.01(+0.23%)
Feb 07, 2022 3.729 3.817 3.729 3.764 38,425,228 +0.01(+0.23%)
Feb 04, 2022 3.720 3.773 3.703 3.755 37,150,392 +0.02(+0.47%)
Feb 03, 2022 3.668 3.764 3.738 43,727,664 +0.05(+1.43%)
Feb 02, 2022 3.720 3.720 3.650 3.685 32,886,504 -0.11(-2.91%)
Feb 01, 2022 3.743 3.796 3.735 3.796 29,440,340 +0.04(+1.17%)
Jan 31, 2022 3.621 3.761 3.752 40,747,740 +0.11(+3.12%)
Jan 28, 2022 3.604 3.647 3.569 3.639 49,413,308 +0.05(+1.46%)
Jan 27, 2022 3.630 3.656 3.534 3.586 49,775,972 +0.03(+0.74%)
Jan 26, 2022 3.534 3.604 3.507 3.560 74,102,528 +0.02(+0.49%)
Jan 25, 2022 3.411 3.560 3.359 3.542 66,782,348 +0.16(+4.65%)
Jan 24, 2022 3.350 3.385 3.289 3.385 80,567,144 +0.04(+1.31%)
Jan 21, 2022 3.385 3.411 3.324 3.341 50,177,400 -0.03(-0.78%)
Jan 20, 2022 3.367 3.429 3.359 3.367 35,327,196 +0.00(+0.00%)
Jan 19, 2022 3.376 3.402 3.332 3.367 40,729,348 +0.07(+2.12%)
Jan 18, 2022 3.341 3.367 3.280 3.297 59,130,052 +0.00(+0.00%)
Jan 14, 2022 3.297 0 +0.06(+1.89%)
Jan 13, 2022 3.192 3.271 3.179 3.236 44,781,956 +0.04(+1.37%)
Jan 12, 2022 3.192 3.219 3.149 3.192 52,133,712 +0.00(+0.00%)
Jan 11, 2022 3.105 3.192 3.105 3.192 42,436,484 +0.10(+3.40%)
Jan 10, 2022 3.114 3.131 3.070 3.087 47,522,268 -0.03(-1.12%)
Jan 07, 2022 3.009 3.122 3.000 3.122 42,837,136 +0.07(+2.29%)
Jan 06, 2022 3.009 3.061 2.985 3.053 41,626,564 +0.10(+3.25%)
Jan 05, 2022 3.053 3.079 2.956 2.956 42,021,492 -0.06(-2.03%)
Jan 04, 2022 3.000 3.079 2.996 3.018 49,271,992 -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.