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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 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 (%)
Apr 28, 2023 2.568 2.643 2.549 2.615 19,701,684 +0.03(+1.08%)
Apr 27, 2023 2.540 2.615 2.531 2.587 31,365,962 +0.08(+3.36%)
Apr 26, 2023 2.521 2.568 2.502 2.502 18,979,196 -0.04(-1.47%)
Apr 25, 2023 2.502 2.540 2.479 2.540 19,211,690 +0.04(+1.49%)
Apr 24, 2023 2.493 2.540 2.465 2.502 15,394,314 -0.01(-0.37%)
Apr 21, 2023 2.502 2.512 2.479 2.512 8,793,203 -0.01(-0.37%)
Apr 20, 2023 2.437 2.521 2.437 2.521 25,333,168 +0.05(+1.89%)
Apr 19, 2023 2.512 2.531 2.465 2.474 22,196,296 -0.10(-3.99%)
Apr 18, 2023 2.568 2.596 2.549 2.577 18,137,792 -0.03(-1.08%)
Apr 17, 2023 2.615 2.624 2.568 2.605 15,433,013 -0.02(-0.71%)
Apr 14, 2023 2.587 2.652 2.577 2.624 32,500,802 +0.00(+0.00%)
Apr 13, 2023 2.615 2.680 2.605 2.624 38,585,912 -0.02(-0.71%)
Apr 12, 2023 2.652 2.711 2.624 2.643 31,277,342 +0.05(+1.80%)
Apr 11, 2023 2.521 2.615 2.521 2.596 49,701,540 +0.15(+6.11%)
Apr 10, 2023 2.428 2.465 2.418 2.446 25,806,756 +0.03(+1.16%)
Apr 06, 2023 2.456 2.456 2.390 2.418 24,547,748 -0.05(-1.89%)
Apr 05, 2023 2.437 2.484 2.418 2.465 24,365,418 +0.05(+1.93%)
Apr 04, 2023 2.409 2.446 2.381 2.418 24,709,912 +0.05(+2.12%)
Apr 03, 2023 2.396 2.415 2.359 2.368 16,906,394 -0.07(-3.05%)
Mar 31, 2023 2.489 2.499 2.406 2.443 35,943,688 -0.01(-0.38%)
Mar 30, 2023 2.443 2.471 2.387 2.452 31,510,300 +0.10(+4.37%)
Mar 29, 2023 2.350 2.415 2.312 2.350 50,064,272 +0.01(+0.40%)
Mar 28, 2023 2.340 2.378 2.322 2.340 19,827,680 +0.03(+1.21%)
Mar 27, 2023 2.312 2.340 2.284 2.312 19,294,830 +0.07(+2.90%)
Mar 24, 2023 2.219 2.284 2.182 2.247 38,560,228 +0.03(+1.26%)
Mar 23, 2023 2.331 2.350 2.200 2.219 45,309,088 -0.10(-4.42%)
Mar 22, 2023 2.350 2.378 2.312 2.322 33,192,422 -0.02(-0.80%)
Mar 21, 2023 2.368 2.396 2.331 2.340 26,687,098 +0.00(+0.00%)
Mar 20, 2023 2.406 2.406 2.322 2.340 29,773,714 -0.02(-0.79%)
Mar 17, 2023 2.461 2.471 2.359 2.359 42,366,336 -0.13(-5.24%)
Mar 16, 2023 2.406 2.499 2.396 2.489 32,439,782 +0.09(+3.89%)
Mar 15, 2023 2.322 2.406 2.284 2.396 51,080,276 +0.02(+0.78%)
Mar 14, 2023 2.396 2.433 2.359 2.378 36,873,044 -0.01(-0.39%)
Mar 13, 2023 2.396 2.443 2.350 2.387 41,523,656 -0.06(-2.29%)
Mar 10, 2023 2.480 2.508 2.415 2.443 34,738,292 -0.12(-4.73%)
Mar 09, 2023 2.555 2.592 2.527 2.564 49,307,120 +0.00(+0.00%)
Mar 08, 2023 2.536 2.601 2.517 2.564 41,141,876 +0.09(+3.77%)
Mar 07, 2023 2.415 2.471 2.387 2.471 36,254,608 +0.05(+1.92%)
Mar 06, 2023 2.331 2.424 2.326 2.424 19,059,500 +0.11(+4.84%)
Mar 03, 2023 2.312 2.331 2.308 2.312 22,879,712 -0.02(-0.80%)
Mar 02, 2023 2.331 2.368 2.312 2.331 20,186,228 -0.02(-1.04%)
Mar 01, 2023 2.328 2.356 2.290 2.356 36,628,420 +0.00(+0.00%)
Feb 28, 2023 2.393 2.393 2.337 2.356 20,953,036 -0.01(-0.39%)
Feb 27, 2023 2.393 2.411 2.356 2.365 21,452,406 -0.04(-1.55%)
Feb 24, 2023 2.458 2.467 2.374 2.402 33,639,384 -0.12(-4.80%)
Feb 23, 2023 2.551 2.570 2.504 2.523 29,928,294 +0.03(+1.12%)
Feb 22, 2023 2.467 2.514 2.435 2.495 26,880,524 +0.04(+1.52%)
Feb 21, 2023 2.532 2.537 2.430 2.458 17,029,374 -0.07(-2.94%)
Feb 17, 2023 2.514 2.551 2.500 2.532 17,676,954 +0.03(+1.12%)
Feb 16, 2023 2.458 2.542 2.424 2.504 35,567,060 +0.02(+0.75%)
Feb 15, 2023 2.458 2.504 2.411 2.486 49,161,296 +0.09(+3.89%)
Feb 14, 2023 2.421 2.439 2.365 2.393 30,149,802 -0.01(-0.39%)
Feb 13, 2023 2.328 2.411 2.309 2.402 47,557,340 +0.12(+5.31%)
Feb 10, 2023 2.281 2.318 2.262 2.281 107,631,240 -0.19(-7.55%)
Feb 09, 2023 2.514 2.532 2.449 2.467 39,687,252 -0.09(-3.64%)
Feb 08, 2023 2.486 2.570 2.467 2.560 33,756,564 +0.12(+4.96%)
Feb 07, 2023 2.449 2.467 2.402 2.439 32,215,774 -0.04(-1.50%)
Feb 06, 2023 2.449 2.477 2.402 2.477 21,078,648 -0.01(-0.37%)
Feb 03, 2023 2.560 2.570 2.458 2.486 26,167,018 -0.11(-4.30%)
Feb 02, 2023 2.644 2.653 2.560 2.598 65,409,016 +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.