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 )

2.715 +0.065 (+2.45%)
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 26, 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 (%)
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%)
Aug 01, 2023 3.305 3.315 3.258 3.286 25,908,974 -0.07(-1.98%)
Jul 31, 2023 3.324 3.372 3.315 3.353 9,849,688 +0.04(+1.15%)
Jul 28, 2023 3.305 3.348 3.281 3.315 27,769,902 +0.06(+1.75%)
Jul 27, 2023 3.343 3.362 3.258 3.258 20,289,324 -0.11(-3.38%)
Jul 26, 2023 3.315 3.372 3.296 3.372 14,037,305 +0.08(+2.31%)
Jul 25, 2023 3.334 3.343 3.277 3.296 52,597,824 -0.02(-0.57%)
Jul 24, 2023 3.410 3.457 3.315 3.315 26,268,722 -0.09(-2.51%)
Jul 21, 2023 3.353 3.410 3.329 3.400 14,449,417 +0.10(+3.17%)
Jul 20, 2023 3.305 3.305 3.253 3.296 23,553,722 +0.00(+0.00%)
Jul 19, 2023 3.267 3.319 3.253 3.296 19,658,670 +0.04(+1.17%)
Jul 18, 2023 3.267 3.334 3.251 3.258 22,643,694 -0.04(-1.15%)
Jul 17, 2023 3.220 3.305 3.194 3.296 14,874,240 +0.08(+2.36%)
Jul 14, 2023 3.277 3.291 3.220 3.220 23,640,022 -0.08(-2.31%)
Jul 13, 2023 3.229 3.315 3.224 3.296 23,725,266 +0.10(+3.27%)
Jul 12, 2023 3.229 3.258 3.182 3.191 15,535,014 -0.01(-0.30%)
Jul 11, 2023 3.115 3.201 3.073 3.201 22,714,932 +0.03(+0.90%)
Jul 10, 2023 3.191 3.201 3.144 3.172 20,300,268 -0.02(-0.60%)
Jul 07, 2023 3.182 3.224 3.172 3.191 19,912,800 +0.08(+2.44%)
Jul 06, 2023 3.182 3.196 3.106 3.115 24,345,554 -0.14(-4.37%)
Jul 05, 2023 3.258 3.286 3.224 3.258 11,804,312 -0.04(-1.15%)
Jul 03, 2023 3.305 3.324 3.286 3.296 7,726,333 +0.01(+0.41%)
Jun 30, 2023 3.244 3.311 3.225 3.282 24,950,912 +0.11(+3.59%)
Jun 29, 2023 3.159 3.185 3.121 3.169 19,436,788 +0.02(+0.60%)
Jun 28, 2023 3.178 3.197 3.135 3.150 22,264,802 -0.09(-2.92%)
Jun 27, 2023 3.235 3.254 3.178 3.244 29,200,256 +0.00(+0.03%)
Jun 26, 2023 3.290 3.319 3.215 3.244 23,914,718 -0.03(-0.86%)
Jun 23, 2023 3.281 3.290 3.225 3.272 24,920,104 -0.04(-1.13%)
Jun 22, 2023 3.375 3.375 3.290 3.309 20,268,016 -0.11(-3.29%)
Jun 21, 2023 3.394 3.450 3.384 3.422 18,536,446 +0.03(+0.83%)
Jun 20, 2023 3.375 3.394 3.347 3.394 17,732,984 +0.10(+3.13%)
Jun 16, 2023 3.281 3.319 3.262 3.290 23,317,172 -0.01(-0.28%)
Jun 15, 2023 3.290 3.337 3.281 3.300 20,751,998 +0.02(+0.57%)
Jun 14, 2023 3.234 3.300 3.225 3.281 31,892,488 +0.04(+1.16%)
Jun 13, 2023 3.225 3.281 3.216 3.244 22,430,322 +0.03(+0.87%)
Jun 12, 2023 3.253 3.272 3.215 3.215 21,115,634 -0.04(-1.15%)
Jun 09, 2023 3.215 3.290 3.206 3.253 27,703,836 +0.07(+2.36%)
Jun 08, 2023 3.150 3.197 3.131 3.178 11,322,163 +0.02(+0.59%)
Jun 07, 2023 3.197 3.225 3.150 3.159 25,287,150 -0.01(-0.30%)
Jun 06, 2023 3.131 3.197 3.131 3.169 18,746,824 +0.05(+1.50%)
Jun 05, 2023 3.084 3.148 3.047 3.122 24,409,880 +0.07(+2.15%)
Jun 02, 2023 3.075 3.075 3.037 3.056 16,927,050 +0.09(+2.97%)
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.