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 )

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