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 )

2.710 -0.010 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2022 3.255 3.308 3.228 3.272 26,854,460 -0.02(-0.54%)
Sep 29, 2022 3.228 3.290 3.175 3.290 42,463,476 +0.03(+0.82%)
Sep 28, 2022 3.237 3.335 3.232 3.264 37,519,356 -0.01(-0.27%)
Sep 27, 2022 3.264 3.316 3.228 3.272 51,019,088 +0.00(+0.00%)
Sep 26, 2022 3.290 3.335 3.219 3.272 39,648,448 -0.12(-3.66%)
Sep 23, 2022 3.433 3.446 3.326 3.397 43,332,268 -0.12(-3.54%)
Sep 22, 2022 3.468 3.557 3.415 3.521 33,401,018 +0.12(+3.39%)
Sep 21, 2022 3.468 3.499 3.397 3.406 32,224,828 -0.05(-1.54%)
Sep 20, 2022 3.379 3.477 3.366 3.459 35,141,280 +0.11(+3.18%)
Sep 19, 2022 3.175 3.361 3.175 3.353 30,753,710 +0.17(+5.31%)
Sep 16, 2022 3.192 3.217 3.139 3.184 36,466,492 -0.07(-2.19%)
Sep 15, 2022 3.264 3.317 3.228 3.255 18,574,350 -0.05(-1.61%)
Sep 14, 2022 3.290 3.335 3.290 3.308 16,694,485 +0.01(+0.27%)
Sep 13, 2022 3.326 3.370 3.290 3.299 22,598,910 -0.08(-2.37%)
Sep 12, 2022 3.388 3.437 3.379 3.379 20,722,614 +0.05(+1.60%)
Sep 09, 2022 3.308 3.361 3.299 3.326 14,176,319 +0.07(+2.19%)
Sep 08, 2022 3.246 3.281 3.206 3.255 21,670,072 +0.00(+0.00%)
Sep 07, 2022 3.237 3.287 3.166 3.255 17,277,542 +0.00(+0.00%)
Sep 06, 2022 3.299 3.299 3.219 3.255 18,182,068 -0.02(-0.54%)
Sep 02, 2022 3.290 3.361 3.255 3.272 27,388,360 +0.04(+1.20%)
Sep 01, 2022 3.216 3.238 3.154 3.234 30,437,666 +0.01(+0.28%)
Aug 31, 2022 3.314 3.349 3.212 3.225 28,737,926 -0.13(-3.97%)
Aug 30, 2022 3.447 3.447 3.358 3.358 25,278,068 -0.08(-2.33%)
Aug 29, 2022 3.376 3.456 3.363 3.438 27,581,328 +0.07(+2.11%)
Aug 26, 2022 3.411 3.447 3.367 3.367 37,860,224 -0.02(-0.52%)
Aug 25, 2022 3.323 3.385 3.318 3.385 34,931,368 +0.04(+1.33%)
Aug 24, 2022 3.358 3.385 3.340 3.340 30,314,416 -0.01(-0.27%)
Aug 23, 2022 3.323 3.376 3.323 3.349 18,591,966 +0.07(+2.17%)
Aug 22, 2022 3.296 3.305 3.260 3.278 18,826,918 -0.06(-1.86%)
Aug 19, 2022 3.340 3.340 3.287 3.340 17,826,692 -0.04(-1.05%)
Aug 18, 2022 3.376 3.385 3.332 3.376 18,921,932 +0.00(+0.00%)
Aug 17, 2022 3.332 3.394 3.323 3.376 31,063,072 +0.00(+0.00%)
Aug 16, 2022 3.358 3.403 3.340 3.376 19,592,644 -0.01(-0.26%)
Aug 15, 2022 3.314 3.385 3.309 3.385 32,579,906 +0.02(+0.53%)
Aug 12, 2022 3.340 3.399 3.323 3.367 23,028,710 +0.08(+2.43%)
Aug 11, 2022 3.332 3.376 3.287 3.287 33,500,200 -0.01(-0.27%)
Aug 10, 2022 3.278 3.340 3.278 3.296 35,075,300 +0.07(+2.20%)
Aug 09, 2022 3.198 3.243 3.163 3.225 25,536,772 +0.04(+1.40%)
Aug 08, 2022 3.180 3.216 3.154 3.180 37,216,552 +0.01(+0.28%)
Aug 05, 2022 2.976 3.172 2.972 3.172 37,719,620 +0.13(+4.39%)
Aug 04, 2022 3.047 3.109 3.012 3.038 31,770,584 +0.05(+1.79%)
Aug 03, 2022 2.932 3.003 2.905 2.985 21,404,556 +0.05(+1.82%)
Aug 02, 2022 2.945 3.003 2.910 2.932 30,183,918 -0.01(-0.19%)
Aug 01, 2022 2.937 2.991 2.911 2.937 26,174,906 -0.01(-0.30%)
Jul 29, 2022 2.946 3.008 2.937 2.946 26,064,926 +0.01(+0.30%)
Jul 28, 2022 2.884 2.955 2.875 2.937 32,055,002 +0.05(+1.85%)
Jul 27, 2022 2.849 2.893 2.813 2.884 41,457,128 +0.08(+2.85%)
Jul 26, 2022 2.822 2.880 2.786 2.804 28,511,330 -0.03(-0.94%)
Jul 25, 2022 2.778 2.839 2.760 2.831 33,219,740 +0.12(+4.25%)
Jul 22, 2022 2.778 2.791 2.698 2.715 26,982,676 -0.06(-2.24%)
Jul 21, 2022 2.724 2.778 2.698 2.778 37,312,156 +0.03(+0.97%)
Jul 20, 2022 2.786 2.822 2.724 2.751 46,862,728 -0.03(-0.96%)
Jul 19, 2022 2.724 2.822 2.724 2.778 38,089,600 +0.06(+2.29%)
Jul 18, 2022 2.698 2.760 2.680 2.715 37,938,500 +0.04(+1.32%)
Jul 15, 2022 2.627 2.724 2.622 2.680 31,801,628 +0.06(+2.37%)
Jul 14, 2022 2.627 2.707 2.600 2.618 55,839,004 -0.12(-4.22%)
Jul 13, 2022 2.760 2.804 2.720 2.733 48,313,836 -0.03(-0.96%)
Jul 12, 2022 2.742 2.822 2.715 2.760 36,370,376 -0.03(-0.96%)
Jul 11, 2022 2.822 2.849 2.760 2.786 38,227,376 -0.10(-3.38%)
Jul 08, 2022 2.875 2.902 2.849 2.884 24,639,932 +0.02(+0.62%)
Jul 07, 2022 2.813 2.866 2.813 2.866 29,961,332 +0.11(+3.86%)
Jul 06, 2022 2.795 2.813 2.724 2.760 33,252,680 -0.05(-1.89%)
Jul 05, 2022 2.778 2.813 2.742 2.813 37,570,180 -0.05(-1.86%)
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.