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 )

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2021 2.980 2.988 2.851 2.917 54,713,748 -0.05(-1.68%)
Nov 29, 2021 3.033 3.042 2.959 2.967 44,217,468 -0.06(-1.92%)
Nov 26, 2021 3.042 3.046 2.967 3.025 38,647,724 -0.09(-2.93%)
Nov 24, 2021 3.033 3.125 3.009 3.116 40,082,204 +0.09(+3.01%)
Nov 23, 2021 2.967 3.050 2.917 3.025 73,708,320 +0.04(+1.39%)
Nov 22, 2021 3.050 3.100 2.975 2.984 48,749,588 -0.06(-1.91%)
Nov 19, 2021 3.067 3.083 3.017 3.042 48,773,528 -0.02(-0.81%)
Nov 18, 2021 3.050 3.067 2.984 3.067 45,854,260 -0.04(-1.33%)
Nov 17, 2021 3.125 3.166 3.096 3.108 50,170,568 -0.03(-1.06%)
Nov 16, 2021 3.116 3.150 3.075 3.141 40,953,044 -0.02(-0.79%)
Nov 15, 2021 3.174 3.216 3.166 3.166 18,208,760 -0.02(-0.78%)
Nov 12, 2021 3.133 3.191 3.091 3.191 46,622,888 +0.04(+1.32%)
Nov 11, 2021 3.133 3.199 3.116 3.150 54,615,856 +0.07(+2.43%)
Nov 10, 2021 2.992 3.075 69,007,408 +0.14(+4.80%)
Nov 09, 2021 2.967 2.984 2.901 2.934 44,730,708 +0.01(+0.28%)
Nov 08, 2021 2.975 3.038 2.917 2.926 37,980,704 -0.07(-2.22%)
Nov 05, 2021 2.951 3.058 2.951 2.992 66,393,116 +0.17(+5.86%)
Nov 04, 2021 2.975 2.992 2.810 2.826 57,598,148 -0.18(-6.06%)
Nov 03, 2021 2.959 3.075 2.942 3.009 50,094,164 +0.06(+2.05%)
Nov 02, 2021 2.973 2.989 2.923 2.948 19,202,692 -0.06(-1.93%)
Nov 01, 2021 2.940 3.023 2.981 3.006 33,699,192 +0.11(+3.71%)
Oct 29, 2021 3.006 3.031 2.898 2.898 48,930,024 -0.12(-4.11%)
Oct 28, 2021 3.023 3.056 2.965 3.023 48,150,220 -0.02(-0.82%)
Oct 27, 2021 3.097 3.139 3.039 3.047 41,466,332 +0.03(+1.10%)
Oct 26, 2021 3.031 3.014 45,984,136 -0.08(-2.67%)
Oct 25, 2021 3.056 3.122 3.039 3.097 39,713,664 +0.12(+3.89%)
Oct 22, 2021 3.039 3.047 2.849 2.981 100,633,048 -0.12(-4.00%)
Oct 21, 2021 3.180 3.213 3.047 3.105 59,097,840 -0.12(-3.60%)
Oct 20, 2021 3.139 3.255 3.139 3.221 50,585,392 +0.11(+3.46%)
Oct 19, 2021 3.197 3.246 3.101 3.114 35,089,772 -0.13(-4.08%)
Oct 18, 2021 3.197 3.279 3.155 3.246 45,096,472 +0.01(+0.26%)
Oct 15, 2021 3.072 3.255 3.067 3.238 51,162,580 +0.19(+6.25%)
Oct 14, 2021 3.081 3.089 3.031 3.047 26,127,802 -0.03(-1.08%)
Oct 13, 2021 3.072 3.089 2.998 3.081 31,969,740 +0.02(+0.54%)
Oct 12, 2021 3.130 3.130 3.035 3.064 15,797,547 -0.02(-0.54%)
Oct 11, 2021 3.155 3.172 3.076 3.081 26,266,420 -0.07(-2.36%)
Oct 08, 2021 3.172 3.238 3.130 3.155 57,520,948 +0.01(+0.26%)
Oct 07, 2021 3.230 3.230 3.139 3.147 37,582,944 -0.08(-2.56%)
Oct 06, 2021 3.139 3.242 3.105 3.230 44,779,552 +0.03(+1.04%)
Oct 05, 2021 3.172 3.246 3.139 3.197 31,633,844 +0.02(+0.52%)
Oct 04, 2021 3.180 3.250 3.130 3.180 34,286,476 -0.12(-3.66%)
Oct 01, 2021 3.210 3.326 3.193 3.301 45,533,288 +0.13(+4.18%)
Sep 30, 2021 3.185 3.210 3.135 3.169 42,267,028 -0.01(-0.26%)
Sep 29, 2021 3.135 3.214 3.106 3.177 60,147,192 +0.08(+2.67%)
Sep 28, 2021 3.251 3.284 3.102 3.094 62,549,000 -0.12(-3.61%)
Sep 27, 2021 3.127 3.260 3.102 3.210 77,116,816 +0.07(+2.11%)
Sep 24, 2021 3.185 3.202 3.119 3.144 30,040,074 -0.09(-2.81%)
Sep 23, 2021 3.135 3.260 3.135 3.235 38,221,824 +0.12(+3.71%)
Sep 22, 2021 3.102 3.160 3.086 3.119 40,169,840 +0.05(+1.62%)
Sep 21, 2021 3.003 3.111 2.995 3.069 49,363,436 +0.08(+2.77%)
Sep 20, 2021 3.086 3.086 2.953 2.986 43,099,952 -0.15(-4.75%)
Sep 17, 2021 3.218 3.226 3.119 3.135 43,828,488 -0.12(-3.81%)
Sep 16, 2021 3.293 3.293 3.222 3.260 30,791,766 -0.06(-1.75%)
Sep 15, 2021 3.326 3.351 3.301 3.317 23,463,894 -0.04(-1.23%)
Sep 14, 2021 3.392 3.417 3.326 3.359 38,607,400 -0.04(-1.22%)
Sep 13, 2021 3.367 3.433 3.338 3.400 32,449,956 +0.09(+2.75%)
Sep 10, 2021 3.384 3.408 3.293 3.309 50,290,628 -0.02(-0.50%)
Sep 09, 2021 3.301 3.392 3.226 3.326 71,293,576 +0.05(+1.52%)
Sep 08, 2021 3.475 3.499 3.276 3.276 50,067,556 -0.26(-7.48%)
Sep 07, 2021 3.541 3.607 3.499 3.541 17,234,144 +0.01(+0.23%)
Sep 03, 2021 3.566 3.582 3.504 3.533 38,008,276 -0.04(-1.16%)
Sep 02, 2021 3.632 3.673 3.549 3.574 33,896,272 -0.13(-3.49%)
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.