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 )

2.729 +0.009 (+0.33%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 3, 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 (%)
Feb 28, 2023 2.393 2.393 2.337 2.355 20,953,962 -0.01(-0.39%)
Feb 27, 2023 2.393 2.411 2.355 2.365 21,453,354 -0.04(-1.55%)
Feb 24, 2023 2.458 2.467 2.374 2.402 33,640,868 -0.12(-4.80%)
Feb 23, 2023 2.551 2.570 2.504 2.523 29,929,616 +0.03(+1.12%)
Feb 22, 2023 2.467 2.514 2.435 2.495 26,881,710 +0.04(+1.52%)
Feb 21, 2023 2.532 2.537 2.430 2.458 17,030,126 -0.07(-2.94%)
Feb 17, 2023 2.514 2.551 2.500 2.532 17,677,736 +0.03(+1.12%)
Feb 16, 2023 2.458 2.542 2.424 2.504 35,568,632 +0.02(+0.75%)
Feb 15, 2023 2.458 2.504 2.411 2.486 49,163,468 +0.09(+3.89%)
Feb 14, 2023 2.421 2.439 2.365 2.393 30,151,134 -0.01(-0.39%)
Feb 13, 2023 2.327 2.411 2.309 2.402 47,559,440 +0.12(+5.31%)
Feb 10, 2023 2.281 2.318 2.262 2.281 107,635,992 -0.19(-7.55%)
Feb 09, 2023 2.514 2.532 2.449 2.467 39,689,008 -0.09(-3.64%)
Feb 08, 2023 2.486 2.570 2.467 2.560 33,758,056 +0.12(+4.96%)
Feb 07, 2023 2.449 2.467 2.402 2.439 32,217,196 -0.04(-1.50%)
Feb 06, 2023 2.449 2.476 2.402 2.476 21,079,578 -0.01(-0.37%)
Feb 03, 2023 2.560 2.570 2.458 2.486 26,168,174 -0.11(-4.30%)
Feb 02, 2023 2.644 2.653 2.560 2.597 65,411,904 +0.07(+2.71%)
Feb 01, 2023 2.557 2.585 2.501 2.529 19,642,866 -0.07(-2.51%)
Jan 31, 2023 2.575 2.603 2.547 2.594 21,513,118 +0.08(+3.33%)
Jan 30, 2023 2.501 2.529 2.482 2.510 44,177,800 +0.01(+0.37%)
Jan 27, 2023 2.538 2.557 2.492 2.501 40,864,584 -0.10(-3.93%)
Jan 26, 2023 2.594 2.631 2.566 2.603 29,082,140 +0.02(+0.72%)
Jan 25, 2023 2.566 2.631 2.557 2.585 43,773,376 +0.00(+0.00%)
Jan 24, 2023 2.557 2.585 2.538 2.585 24,936,100 +0.07(+2.58%)
Jan 23, 2023 2.575 2.594 2.501 2.520 62,468,600 -0.10(-3.90%)
Jan 20, 2023 2.603 2.664 2.603 2.622 27,940,912 -0.05(-1.74%)
Jan 19, 2023 2.631 2.678 2.613 2.668 48,212,768 +0.00(+0.00%)
Jan 18, 2023 2.687 2.733 2.650 2.668 31,190,980 +0.00(+0.00%)
Jan 17, 2023 2.650 2.678 2.613 2.668 33,768,628 -0.05(-1.71%)
Jan 13, 2023 2.678 2.733 2.668 2.715 37,097,604 +0.01(+0.34%)
Jan 12, 2023 2.724 2.761 2.692 2.706 59,304,196 -0.05(-1.69%)
Jan 11, 2023 2.696 2.752 2.678 2.752 49,488,060 +0.06(+2.07%)
Jan 10, 2023 2.613 2.706 2.603 2.696 66,885,924 +0.12(+4.69%)
Jan 09, 2023 2.492 2.603 2.482 2.575 54,062,176 +0.02(+0.81%)
Jan 06, 2023 2.474 2.564 2.439 2.555 35,512,220 +0.12(+4.76%)
Jan 05, 2023 2.367 2.448 2.340 2.439 111,458,080 +0.14(+5.97%)
Jan 04, 2023 2.266 2.319 2.239 2.301 102,690,656 +0.02(+0.78%)
Jan 03, 2023 2.390 2.435 2.266 2.283 62,495,104 -0.29(-11.11%)
Dec 30, 2022 2.578 2.622 2.560 2.569 12,403,376 -0.03(-1.03%)
Dec 29, 2022 2.640 2.640 2.551 2.596 27,519,936 +0.01(+0.34%)
Dec 28, 2022 2.515 2.596 2.506 2.587 33,200,878 +0.12(+5.07%)
Dec 27, 2022 2.471 2.493 2.435 2.462 28,213,266 -0.15(-5.80%)
Dec 23, 2022 2.613 2.640 2.578 2.613 22,804,810 +0.05(+2.09%)
Dec 22, 2022 2.560 2.578 2.506 2.560 22,359,074 +0.03(+1.06%)
Dec 21, 2022 2.515 2.551 2.506 2.533 32,455,698 +0.03(+1.07%)
Dec 20, 2022 2.462 2.560 2.462 2.506 48,516,624 +0.12(+4.85%)
Dec 19, 2022 2.355 2.390 2.328 2.390 27,528,906 +0.09(+3.88%)
Dec 16, 2022 2.310 2.346 2.283 2.301 26,234,826 +0.00(+0.00%)
Dec 15, 2022 2.355 2.377 2.301 2.301 34,668,184 -0.05(-2.27%)
Dec 14, 2022 2.292 2.373 2.230 2.355 50,432,452 +0.08(+3.53%)
Dec 13, 2022 2.382 2.386 2.279 2.275 36,881,188 -0.11(-4.49%)
Dec 12, 2022 2.355 2.382 2.292 2.382 38,643,240 -0.03(-1.11%)
Dec 09, 2022 2.453 2.469 2.408 2.408 17,498,912 -0.05(-2.17%)
Dec 08, 2022 2.524 2.551 2.457 2.462 27,186,678 -0.08(-3.16%)
Dec 07, 2022 2.569 2.596 2.542 2.542 23,471,894 -0.02(-0.70%)
Dec 06, 2022 2.506 2.560 2.489 2.560 37,012,060 +0.08(+3.24%)
Dec 05, 2022 2.560 2.569 2.480 2.480 41,709,844 -0.15(-5.76%)
Dec 02, 2022 2.649 2.694 2.609 2.631 44,835,296 +0.01(+0.46%)
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.