Skip to main content

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

3.170 +0.090 (+2.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 3.126 3.206 3.106 3.166 25,873,824 +0.09(+2.92%)
May 31, 2023 3.116 3.131 3.056 3.076 20,972,244 -0.05(-1.60%)
May 30, 2023 3.176 3.186 3.096 3.126 25,937,398 -0.11(-3.39%)
May 26, 2023 3.276 3.316 3.206 3.236 20,959,338 +0.00(+0.00%)
May 25, 2023 3.226 3.266 3.186 3.236 41,609,444 +0.08(+2.53%)
May 24, 2023 3.226 3.236 3.136 3.156 32,456,682 -0.09(-2.77%)
May 23, 2023 3.256 3.346 3.236 3.246 50,017,684 +0.02(+0.62%)
May 22, 2023 3.266 3.276 3.216 3.226 23,139,196 +0.00(+0.00%)
May 19, 2023 3.166 3.256 3.161 3.226 33,076,030 +0.05(+1.57%)
May 18, 2023 3.156 3.186 3.131 3.176 21,345,252 -0.02(-0.63%)
May 17, 2023 3.196 3.216 3.146 3.196 27,792,256 +0.02(+0.63%)
May 16, 2023 3.226 3.266 3.166 3.176 31,308,174 -0.06(-1.85%)
May 15, 2023 3.166 3.246 3.136 3.236 33,268,916 +0.07(+2.21%)
May 12, 2023 3.126 3.185 3.116 3.166 25,310,980 +0.04(+1.28%)
May 11, 2023 3.076 3.156 3.066 3.126 23,529,460 +0.02(+0.64%)
May 10, 2023 3.066 3.106 3.046 3.106 18,229,874 +0.03(+0.97%)
May 09, 2023 3.066 3.146 3.041 3.076 29,839,010 +0.00(+0.00%)
May 08, 2023 3.036 3.126 3.026 3.076 54,796,860 +0.07(+2.33%)
May 05, 2023 2.857 3.051 2.807 3.006 46,170,376 +0.19(+6.74%)
May 04, 2023 2.797 2.857 2.767 2.817 39,896,056 +0.05(+1.81%)
May 03, 2023 2.707 2.786 2.679 2.767 29,142,558 +0.05(+1.98%)
May 02, 2023 2.753 2.773 2.668 2.713 30,909,508 -0.05(-1.81%)
May 01, 2023 2.753 2.823 2.713 2.763 5,286,555 -0.03(-1.07%)
Apr 28, 2023 2.743 2.823 2.723 2.793 18,444,498 +0.03(+1.08%)
Apr 27, 2023 2.713 2.793 2.703 2.763 29,364,466 +0.09(+3.36%)
Apr 26, 2023 2.693 2.743 2.673 2.673 17,768,112 -0.04(-1.47%)
Apr 25, 2023 2.673 2.713 2.648 2.713 17,985,772 +0.04(+1.49%)
Apr 24, 2023 2.663 2.713 2.633 2.673 14,411,986 -0.01(-0.37%)
Apr 21, 2023 2.673 2.683 2.648 2.683 8,232,099 -0.01(-0.37%)
Apr 20, 2023 2.603 2.693 2.603 2.693 23,716,630 +0.05(+1.89%)
Apr 19, 2023 2.683 2.703 2.633 2.643 20,779,926 -0.11(-3.99%)
Apr 18, 2023 2.743 2.773 2.723 2.753 16,980,400 -0.03(-1.08%)
Apr 17, 2023 2.793 2.803 2.743 2.783 14,448,215 -0.02(-0.71%)
Apr 14, 2023 2.763 2.833 2.753 2.803 30,426,890 +0.00(+0.00%)
Apr 13, 2023 2.793 2.863 2.783 2.803 36,123,704 -0.02(-0.71%)
Apr 12, 2023 2.833 2.896 2.803 2.823 29,281,500 +0.05(+1.80%)
Apr 11, 2023 2.693 2.793 2.693 2.773 46,530,028 +0.16(+6.11%)
Apr 10, 2023 2.593 2.633 2.583 2.613 24,159,998 +0.03(+1.16%)
Apr 06, 2023 2.623 2.623 2.553 2.583 22,981,330 -0.05(-1.89%)
Apr 05, 2023 2.603 2.653 2.583 2.633 22,810,634 +0.05(+1.93%)
Apr 04, 2023 2.573 2.613 2.543 2.583 23,133,146 +0.05(+2.12%)
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.