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 )

2.650 -0.010 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Oct 31, 2023 2.660 2.679 2.641 2.660 13,724,639 -0.03(-1.06%)
Oct 30, 2023 2.784 2.789 2.669 2.688 22,267,954 -0.05(-1.74%)
Oct 27, 2023 2.822 2.841 2.727 2.736 23,005,310 -0.05(-1.71%)
Oct 26, 2023 2.717 2.793 2.712 2.784 33,045,744 +0.09(+3.18%)
Oct 25, 2023 2.736 2.746 2.698 2.698 12,236,288 -0.02(-0.70%)
Oct 24, 2023 2.707 2.755 2.679 2.717 10,764,612 +0.02(+0.71%)
Oct 23, 2023 2.707 2.736 2.684 2.698 14,764,067 +0.00(+0.00%)
Oct 20, 2023 2.746 2.746 2.693 2.698 10,929,086 -0.06(-2.08%)
Oct 19, 2023 2.717 2.803 2.707 2.755 14,708,106 +0.04(+1.40%)
Oct 18, 2023 2.736 2.774 2.707 2.717 19,806,592 -0.04(-1.38%)
Oct 17, 2023 2.755 2.812 2.736 2.755 16,410,992 -0.05(-1.70%)
Oct 16, 2023 2.765 2.803 2.736 2.803 18,007,442 +0.06(+2.08%)
Oct 13, 2023 2.746 2.798 2.717 2.746 21,089,268 +0.03(+1.05%)
Oct 12, 2023 2.784 2.784 2.698 2.717 8,164,429 -0.07(-2.40%)
Oct 11, 2023 2.746 2.793 2.727 2.784 15,473,175 +0.03(+1.04%)
Oct 10, 2023 2.707 2.755 2.698 2.755 13,067,848 +0.09(+3.21%)
Oct 09, 2023 2.650 2.679 2.622 2.669 9,388,275 -0.01(-0.36%)
Oct 06, 2023 2.612 2.698 2.584 2.679 20,034,090 +0.00(+0.00%)
Oct 05, 2023 2.727 2.736 2.641 2.679 17,796,926 +0.00(+0.00%)
Oct 04, 2023 2.593 2.688 2.579 2.679 39,321,616 +0.10(+3.69%)
Oct 03, 2023 2.631 2.650 2.569 2.584 14,913,686 -0.07(-2.74%)
Oct 02, 2023 2.713 2.723 2.647 2.656 14,888,254 -0.06(-2.11%)
Sep 29, 2023 2.732 2.742 2.690 2.713 11,273,783 +0.02(+0.71%)
Sep 28, 2023 2.628 2.713 2.609 2.694 26,101,156 +0.07(+2.54%)
Sep 27, 2023 2.704 2.704 2.599 2.628 21,951,862 -0.03(-1.08%)
Sep 26, 2023 2.675 2.694 2.647 2.656 8,339,543 -0.04(-1.41%)
Sep 25, 2023 2.732 2.713 2.685 2.694 10,904,763 -0.04(-1.39%)
Sep 22, 2023 2.761 2.780 2.732 2.732 11,219,280 -0.02(-0.69%)
Sep 21, 2023 2.780 2.809 2.742 2.751 23,532,470 -0.15(-5.25%)
Sep 20, 2023 2.894 2.937 2.885 2.904 13,944,061 +0.03(+0.99%)
Sep 19, 2023 2.913 2.923 2.866 2.875 9,646,025 -0.05(-1.63%)
Sep 18, 2023 2.913 2.942 2.885 2.923 11,578,764 +0.01(+0.33%)
Sep 15, 2023 2.913 2.942 2.894 2.913 16,086,100 +0.00(+0.00%)
Sep 14, 2023 2.904 2.942 2.904 2.913 27,175,146 +0.03(+0.99%)
Sep 13, 2023 2.875 2.908 2.866 2.885 10,461,242 +0.04(+1.34%)
Sep 12, 2023 2.809 2.856 2.799 2.847 10,634,072 +0.02(+0.67%)
Sep 11, 2023 2.789 2.837 2.770 2.828 13,724,008 +0.10(+3.48%)
Sep 08, 2023 2.723 2.789 2.718 2.732 29,418,374 +0.04(+1.41%)
Sep 07, 2023 2.723 2.751 2.694 2.694 20,754,392 -0.03(-1.05%)
Sep 06, 2023 2.770 2.799 2.723 2.723 12,630,335 -0.06(-2.05%)
Sep 05, 2023 2.809 2.828 2.761 2.780 16,688,732 -0.10(-3.31%)
Sep 01, 2023 2.923 2.923 2.866 2.875 12,970,341 +0.03(+1.13%)
Aug 31, 2023 2.900 2.900 2.834 2.843 14,154,365 -0.10(-3.24%)
Aug 30, 2023 3.005 3.009 2.938 2.938 19,004,188 -0.09(-2.83%)
Aug 29, 2023 2.986 3.052 2.986 3.024 9,770,531 +0.05(+1.60%)
Aug 28, 2023 2.872 3.005 2.862 2.976 27,114,136 +0.09(+2.96%)
Aug 25, 2023 2.891 2.919 2.857 2.891 12,285,738 +0.00(+0.00%)
Aug 24, 2023 2.957 2.976 2.891 2.891 23,865,296 -0.10(-3.49%)
Aug 23, 2023 2.919 3.005 2.910 2.995 12,197,845 +0.09(+2.94%)
Aug 22, 2023 2.900 2.919 2.881 2.910 13,325,580 +0.04(+1.32%)
Aug 21, 2023 2.881 2.891 2.848 2.872 20,036,060 -0.02(-0.66%)
Aug 18, 2023 2.862 2.910 2.857 2.891 19,764,510 +0.02(+0.66%)
Aug 17, 2023 2.910 2.910 2.834 2.872 37,469,616 -0.03(-0.98%)
Aug 16, 2023 2.900 2.957 2.881 2.900 28,333,974 +0.00(+0.00%)
Aug 15, 2023 2.881 2.929 2.862 2.900 16,585,885 +0.00(+0.00%)
Aug 14, 2023 2.919 2.938 2.891 2.900 21,154,038 -0.05(-1.61%)
Aug 11, 2023 2.976 3.009 2.938 2.948 52,830,016 -0.04(-1.27%)
Aug 10, 2023 3.005 3.047 2.976 2.986 18,167,150 +0.03(+0.96%)
Aug 09, 2023 2.967 2.967 2.919 2.957 15,834,724 -0.03(-0.96%)
Aug 08, 2023 2.919 3.005 2.910 2.986 23,724,760 +0.03(+0.96%)
Aug 07, 2023 3.024 3.028 2.938 2.957 31,817,368 -0.02(-0.64%)
Aug 04, 2023 3.128 3.128 2.967 2.976 81,298,784 -0.26(-7.94%)
Aug 03, 2023 3.290 3.314 3.214 3.233 20,223,826 -0.07(-2.02%)
Aug 02, 2023 3.290 3.333 3.242 3.299 21,549,848 +0.01(+0.40%)
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.