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
Streaming Delayed Price Updated: 2:53 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 (%)
May 31, 2022 3.730 3.783 3.704 3.722 33,249,940 -0.04(-0.93%)
May 27, 2022 3.695 3.774 3.682 3.757 37,936,396 +0.06(+1.66%)
May 26, 2022 3.608 3.718 3.603 3.695 35,651,400 +0.07(+1.93%)
May 25, 2022 3.608 3.660 3.586 3.625 30,782,002 -0.04(-1.19%)
May 24, 2022 3.634 3.678 3.551 3.669 54,138,328 +0.06(+1.70%)
May 23, 2022 3.573 3.625 3.547 3.608 39,983,868 +0.11(+3.26%)
May 20, 2022 3.450 3.538 3.450 3.494 56,078,492 +0.09(+2.57%)
May 19, 2022 3.424 3.456 3.371 3.406 52,702,436 +0.02(+0.52%)
May 18, 2022 3.433 3.459 3.371 3.389 40,929,880 -0.07(-2.03%)
May 17, 2022 3.468 3.494 3.415 3.459 37,760,456 +0.10(+2.86%)
May 16, 2022 3.310 3.363 3.288 3.363 36,348,268 +0.05(+1.59%)
May 13, 2022 3.214 3.323 3.205 3.310 42,824,592 +0.10(+3.00%)
May 12, 2022 3.152 3.239 3.144 3.214 39,103,036 +0.04(+1.38%)
May 11, 2022 3.205 3.229 3.161 3.170 35,430,556 +0.03(+0.84%)
May 10, 2022 3.117 3.161 3.096 3.144 44,783,480 +0.08(+2.57%)
May 09, 2022 3.047 3.144 3.004 3.065 62,951,864 -0.04(-1.41%)
May 06, 2022 3.065 3.179 2.986 3.109 44,235,992 +0.05(+1.72%)
May 05, 2022 3.100 3.117 3.012 3.056 41,243,704 -0.16(-4.90%)
May 04, 2022 3.091 3.249 3.069 3.214 41,799,852 +0.06(+1.94%)
May 03, 2022 3.109 3.161 3.065 3.152 45,477,132 +0.11(+3.57%)
May 02, 2022 3.114 3.131 3.018 3.044 41,566,224 -0.10(-3.33%)
Apr 29, 2022 3.289 3.306 3.140 3.149 46,725,352 -0.03(-1.10%)
Apr 28, 2022 3.149 3.201 3.101 3.184 44,266,568 -0.01(-0.27%)
Apr 27, 2022 3.184 3.219 3.131 3.193 58,499,492 +0.02(+0.55%)
Apr 26, 2022 3.245 3.245 3.149 3.175 47,209,032 -0.20(-5.96%)
Apr 25, 2022 3.403 3.429 3.298 3.376 48,243,832 -0.06(-1.78%)
Apr 22, 2022 3.516 3.525 3.420 3.438 32,361,360 -0.07(-1.99%)
Apr 21, 2022 3.656 3.656 3.503 3.507 22,638,828 -0.14(-3.84%)
Apr 20, 2022 3.621 3.665 3.604 3.647 22,233,818 +0.01(+0.24%)
Apr 19, 2022 3.656 3.709 3.298 3.639 30,532,294 -0.39(-9.76%)
Apr 18, 2022 3.997 4.067 3.971 4.032 39,843,928 +0.10(+2.44%)
Apr 14, 2022 3.945 3.968 3.892 3.936 34,858,600 -0.04(-1.10%)
Apr 13, 2022 3.945 3.997 3.910 3.980 37,137,404 +0.04(+1.11%)
Apr 12, 2022 4.024 4.041 3.927 3.936 33,328,958 -0.02(-0.44%)
Apr 11, 2022 3.945 4.006 3.927 3.954 37,495,212 +0.03(+0.67%)
Apr 08, 2022 3.892 3.954 3.831 3.927 45,772,708 +0.04(+1.13%)
Apr 07, 2022 3.849 3.901 3.796 3.884 48,269,848 -0.01(-0.22%)
Apr 06, 2022 3.884 3.927 3.840 3.892 51,228,108 -0.06(-1.55%)
Apr 05, 2022 4.032 4.059 3.927 3.954 51,773,172 -0.16(-3.83%)
Apr 04, 2022 4.094 4.128 4.045 4.111 37,504,940 +0.03(+0.72%)
Apr 01, 2022 4.116 4.121 4.042 4.081 34,534,620 +0.03(+0.65%)
Mar 31, 2022 4.081 4.125 4.038 4.055 28,518,984 -0.02(-0.43%)
Mar 30, 2022 4.081 4.108 4.020 4.073 31,130,890 -0.03(-0.85%)
Mar 29, 2022 4.099 4.140 4.073 4.108 47,367,568 +0.08(+1.95%)
Mar 28, 2022 4.038 4.046 3.959 4.029 34,843,132 -0.03(-0.65%)
Mar 25, 2022 3.977 4.081 3.968 4.055 59,005,536 +0.10(+2.65%)
Mar 24, 2022 3.924 4.038 3.911 3.950 45,407,144 +0.07(+1.80%)
Mar 23, 2022 3.845 3.907 3.819 3.880 35,815,316 +0.03(+0.68%)
Mar 22, 2022 3.845 3.889 3.819 3.854 36,133,264 +0.08(+2.08%)
Mar 21, 2022 3.706 3.776 3.679 3.776 42,716,832 +0.12(+3.35%)
Mar 18, 2022 3.610 3.662 3.592 3.653 55,124,484 +0.03(+0.72%)
Mar 17, 2022 3.592 3.649 3.531 3.627 44,258,964 +0.04(+1.22%)
Mar 16, 2022 3.505 3.583 3.489 3.583 49,041,868 +0.11(+3.27%)
Mar 15, 2022 3.487 3.540 3.435 3.470 49,455,612 -0.04(-1.24%)
Mar 14, 2022 3.601 3.644 3.513 3.513 44,944,620 -0.01(-0.25%)
Mar 11, 2022 3.601 3.618 3.513 3.522 41,899,996 -0.06(-1.71%)
Mar 10, 2022 3.487 3.583 3.583 38,794,020 -0.01(-0.24%)
Mar 09, 2022 3.522 3.635 3.522 3.592 45,507,036 +0.22(+6.48%)
Mar 08, 2022 3.304 3.426 3.273 3.374 53,549,192 +0.11(+3.49%)
Mar 07, 2022 3.382 3.400 3.260 3.260 42,693,360 -0.13(-3.87%)
Mar 04, 2022 3.417 3.426 3.339 3.391 45,313,628 -0.14(-3.96%)
Mar 03, 2022 3.540 3.548 3.487 3.531 35,432,592 +0.13(+3.70%)
Mar 02, 2022 3.353 3.422 3.326 3.405 38,322,888 +0.06(+1.83%)
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.