Skip to main content

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

2.905 -0.005 (-0.17%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.575 2.650 2.556 2.621 19,649,656 +0.03(+1.08%)
Apr 27, 2023 2.547 2.621 2.537 2.593 31,283,134 +0.08(+3.36%)
Apr 26, 2023 2.528 2.575 2.509 2.509 18,929,078 -0.04(-1.47%)
Apr 25, 2023 2.509 2.547 2.486 2.547 19,160,958 +0.04(+1.49%)
Apr 24, 2023 2.500 2.547 2.472 2.509 15,353,662 -0.01(-0.37%)
Apr 21, 2023 2.509 2.518 2.486 2.518 8,769,983 -0.01(-0.37%)
Apr 20, 2023 2.444 2.528 2.444 2.528 25,266,270 +0.05(+1.89%)
Apr 19, 2023 2.518 2.537 2.472 2.481 22,137,682 -0.10(-3.99%)
Apr 18, 2023 2.575 2.603 2.556 2.584 18,089,896 -0.03(-1.07%)
Apr 17, 2023 2.621 2.631 2.575 2.612 15,392,259 -0.02(-0.71%)
Apr 14, 2023 2.593 2.659 2.584 2.631 32,414,978 +0.00(+0.00%)
Apr 13, 2023 2.621 2.687 2.612 2.631 38,484,020 -0.02(-0.71%)
Apr 12, 2023 2.659 2.719 2.631 2.650 31,194,748 +0.05(+1.80%)
Apr 11, 2023 2.528 2.621 2.528 2.603 49,570,292 +0.15(+6.11%)
Apr 10, 2023 2.434 2.472 2.424 2.453 25,738,608 +0.03(+1.16%)
Apr 06, 2023 2.462 2.462 2.397 2.425 24,482,924 -0.05(-1.89%)
Apr 05, 2023 2.444 2.490 2.425 2.472 24,301,076 +0.05(+1.93%)
Apr 04, 2023 2.416 2.453 2.387 2.425 24,644,660 +0.05(+2.12%)
Apr 03, 2023 2.403 2.421 2.365 2.374 16,861,748 -0.07(-3.05%)
Mar 31, 2023 2.496 2.505 2.412 2.449 35,848,772 -0.01(-0.38%)
Mar 30, 2023 2.449 2.477 2.393 2.459 31,427,090 +0.10(+4.37%)
Mar 29, 2023 2.356 2.421 2.318 2.356 49,932,068 +0.01(+0.40%)
Mar 28, 2023 2.346 2.384 2.328 2.346 19,775,322 +0.03(+1.21%)
Mar 27, 2023 2.318 2.346 2.290 2.318 19,243,878 +0.07(+2.90%)
Mar 24, 2023 2.225 2.290 2.188 2.253 38,458,404 +0.03(+1.26%)
Mar 23, 2023 2.337 2.356 2.206 2.225 45,189,440 -0.10(-4.42%)
Mar 22, 2023 2.356 2.384 2.318 2.328 33,104,772 -0.02(-0.80%)
Mar 21, 2023 2.374 2.403 2.337 2.346 26,616,626 +0.00(+0.00%)
Mar 20, 2023 2.412 2.412 2.328 2.346 29,695,090 -0.02(-0.79%)
Mar 17, 2023 2.468 2.477 2.365 2.365 42,254,460 -0.13(-5.24%)
Mar 16, 2023 2.412 2.505 2.403 2.496 32,354,118 +0.09(+3.89%)
Mar 15, 2023 2.328 2.412 2.290 2.403 50,945,388 +0.02(+0.78%)
Mar 14, 2023 2.403 2.440 2.365 2.384 36,775,672 -0.01(-0.39%)
Mar 13, 2023 2.403 2.449 2.356 2.393 41,414,008 -0.06(-2.29%)
Mar 10, 2023 2.487 2.515 2.421 2.449 34,646,556 -0.12(-4.73%)
Mar 09, 2023 2.561 2.599 2.533 2.571 49,176,916 +0.00(+0.00%)
Mar 08, 2023 2.543 2.608 2.524 2.571 41,033,232 +0.09(+3.77%)
Mar 07, 2023 2.421 2.477 2.393 2.477 36,158,872 +0.05(+1.92%)
Mar 06, 2023 2.337 2.431 2.332 2.431 19,009,168 +0.11(+4.84%)
Mar 03, 2023 2.318 2.337 2.314 2.318 22,819,294 -0.02(-0.80%)
Mar 02, 2023 2.337 2.374 2.318 2.337 20,132,922 -0.02(-1.04%)
Mar 01, 2023 2.334 2.362 2.296 2.362 36,531,696 +0.00(+0.00%)
Feb 28, 2023 2.399 2.399 2.343 2.362 20,897,706 -0.01(-0.39%)
Feb 27, 2023 2.399 2.418 2.362 2.371 21,395,758 -0.04(-1.55%)
Feb 24, 2023 2.464 2.474 2.380 2.408 33,550,552 -0.12(-4.80%)
Feb 23, 2023 2.558 2.576 2.511 2.530 29,849,264 +0.03(+1.12%)
Feb 22, 2023 2.474 2.520 2.441 2.502 26,809,540 +0.04(+1.52%)
Feb 21, 2023 2.539 2.544 2.436 2.464 16,984,406 -0.07(-2.94%)
Feb 17, 2023 2.520 2.558 2.506 2.539 17,630,276 +0.03(+1.12%)
Feb 16, 2023 2.464 2.548 2.431 2.511 35,473,140 +0.02(+0.75%)
Feb 15, 2023 2.464 2.511 2.418 2.492 49,031,476 +0.09(+3.89%)
Feb 14, 2023 2.427 2.446 2.371 2.399 30,070,186 -0.01(-0.39%)
Feb 13, 2023 2.334 2.418 2.315 2.408 47,431,756 +0.12(+5.31%)
Feb 10, 2023 2.287 2.324 2.268 2.287 107,347,016 -0.19(-7.55%)
Feb 09, 2023 2.520 2.539 2.455 2.474 39,582,452 -0.09(-3.64%)
Feb 08, 2023 2.492 2.576 2.474 2.567 33,667,424 +0.12(+4.96%)
Feb 07, 2023 2.455 2.474 2.409 2.446 32,130,702 -0.04(-1.50%)
Feb 06, 2023 2.455 2.483 2.408 2.483 21,022,986 -0.01(-0.37%)
Feb 03, 2023 2.567 2.576 2.464 2.492 26,097,918 -0.11(-4.30%)
Feb 02, 2023 2.651 2.660 2.567 2.604 65,236,292 +0.07(+2.71%)
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.