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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 2.658 2.677 2.619 2.667 17,988,982 -0.04(-1.42%)
Feb 28, 2024 2.734 2.744 2.696 2.705 10,897,293 -0.02(-0.70%)
Feb 27, 2024 2.705 2.763 2.696 2.725 19,692,980 +0.06(+2.16%)
Feb 26, 2024 2.658 2.677 2.648 2.667 10,405,598 +0.00(+0.00%)
Feb 23, 2024 2.686 2.705 2.658 2.667 21,467,732 -0.05(-1.77%)
Feb 22, 2024 2.734 2.753 2.696 2.715 18,892,618 +0.01(+0.35%)
Feb 21, 2024 2.715 2.715 2.686 2.705 14,146,680 -0.02(-0.70%)
Feb 20, 2024 2.715 2.744 2.696 2.725 23,305,868 +0.11(+4.03%)
Feb 16, 2024 2.610 2.629 2.585 2.619 13,201,993 +0.01(+0.37%)
Feb 15, 2024 2.590 2.629 2.590 2.610 20,230,830 +0.04(+1.49%)
Feb 14, 2024 2.619 2.638 2.552 2.571 27,507,014 -0.02(-0.74%)
Feb 13, 2024 2.581 2.590 2.542 2.590 11,974,911 -0.05(-1.82%)
Feb 12, 2024 2.629 2.667 2.619 2.638 11,318,840 +0.02(+0.73%)
Feb 09, 2024 2.590 2.629 2.542 2.619 40,957,376 +0.00(+0.00%)
Feb 08, 2024 2.715 2.720 2.581 2.619 34,144,368 -0.10(-3.53%)
Feb 07, 2024 2.801 2.835 2.686 2.715 76,819,640 -0.50(-15.52%)
Feb 06, 2024 3.137 3.224 3.128 3.214 26,561,332 +0.21(+7.03%)
Feb 05, 2024 2.974 3.028 2.950 3.003 9,984,509 +0.02(+0.64%)
Feb 02, 2024 2.936 2.984 2.917 2.984 14,359,278 -0.02(-0.51%)
Feb 01, 2024 2.980 3.009 2.951 2.999 11,238,124 +0.03(+0.97%)
Jan 31, 2024 3.028 3.037 2.970 2.970 13,149,005 +0.00(+0.00%)
Jan 30, 2024 2.989 2.999 2.970 2.970 13,216,447 -0.02(-0.64%)
Jan 29, 2024 2.999 3.009 2.961 2.989 12,725,107 -0.04(-1.27%)
Jan 26, 2024 3.028 3.057 3.018 3.028 7,558,444 +0.03(+0.96%)
Jan 25, 2024 2.999 3.018 2.989 2.999 12,083,311 +0.03(+0.97%)
Jan 24, 2024 3.018 3.018 2.970 2.970 13,379,863 -0.01(-0.32%)
Jan 23, 2024 2.980 2.989 2.951 2.980 19,915,562 +0.01(+0.32%)
Jan 22, 2024 3.018 3.047 2.942 2.970 19,015,132 -0.08(-2.52%)
Jan 19, 2024 3.047 3.066 2.999 3.047 44,352,500 -0.01(-0.31%)
Jan 18, 2024 3.028 3.066 2.999 3.057 20,717,972 -0.01(-0.31%)
Jan 17, 2024 3.076 3.095 3.057 3.066 13,419,423 +0.00(+0.00%)
Jan 16, 2024 3.095 3.095 3.057 3.066 16,600,029 -0.06(-1.84%)
Jan 12, 2024 3.172 3.181 3.114 3.124 13,056,815 -0.01(-0.31%)
Jan 11, 2024 3.172 3.172 3.114 3.133 18,604,838 -0.01(-0.30%)
Jan 10, 2024 3.172 3.186 3.138 3.143 18,968,360 -0.03(-0.91%)
Jan 09, 2024 3.239 3.243 3.162 3.172 29,519,290 -0.14(-4.34%)
Jan 08, 2024 3.315 3.354 3.296 3.315 13,953,626 -0.01(-0.29%)
Jan 05, 2024 3.306 3.354 3.286 3.325 17,971,580 +0.09(+2.66%)
Jan 04, 2024 3.258 3.306 3.239 3.239 21,865,322 -0.04(-1.17%)
Jan 03, 2024 3.296 3.320 3.277 3.277 12,515,875 +0.00(+0.12%)
Jan 02, 2024 3.330 3.340 3.264 3.273 12,910,752 -0.08(-2.29%)
Dec 29, 2023 3.388 3.388 3.330 3.350 4,684,348 -0.04(-1.13%)
Dec 28, 2023 3.369 3.407 3.369 3.388 8,917,367 -0.01(-0.28%)
Dec 27, 2023 3.369 3.397 3.359 3.397 8,740,102 +0.02(+0.57%)
Dec 26, 2023 3.340 3.388 3.340 3.378 7,546,923 +0.06(+1.73%)
Dec 22, 2023 3.292 3.340 3.283 3.321 18,384,236 +0.06(+1.73%)
Dec 21, 2023 3.283 3.292 3.228 3.264 14,660,193 +0.03(+0.85%)
Dec 20, 2023 3.283 3.310 3.237 3.237 16,988,868 -0.07(-2.22%)
Dec 19, 2023 3.347 3.356 3.297 3.310 13,432,810 +0.01(+0.28%)
Dec 18, 2023 3.264 3.310 3.237 3.301 17,294,708 +0.04(+1.13%)
Dec 15, 2023 3.264 3.278 3.219 3.264 14,298,431 +0.02(+0.57%)
Dec 14, 2023 3.260 3.297 3.228 3.246 17,812,128 +0.04(+1.15%)
Dec 13, 2023 3.044 3.209 3.035 3.209 22,285,030 +0.18(+6.08%)
Dec 12, 2023 3.081 3.081 3.007 3.025 20,175,186 -0.03(-0.90%)
Dec 11, 2023 3.062 3.090 3.053 3.053 11,226,715 -0.06(-1.78%)
Dec 08, 2023 3.025 3.108 3.025 3.108 27,326,028 +0.05(+1.50%)
Dec 07, 2023 3.062 3.071 3.035 3.062 15,500,738 +0.02(+0.60%)
Dec 06, 2023 3.108 3.117 3.035 3.044 12,262,485 -0.02(-0.60%)
Dec 05, 2023 3.025 3.071 3.016 3.062 11,466,342 +0.06(+1.84%)
Dec 04, 2023 3.071 3.090 3.007 3.007 20,255,746 -0.08(-2.56%)
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.