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 (%)
Nov 30, 2022 2.593 2.664 2.557 2.646 40,325,704 +0.06(+2.41%)
Nov 29, 2022 2.584 2.628 2.561 2.584 29,918,152 +0.05(+2.11%)
Nov 28, 2022 2.512 2.557 2.503 2.530 42,183,460 -0.01(-0.35%)
Nov 25, 2022 2.557 2.584 2.512 2.539 24,301,452 +0.00(+0.00%)
Nov 23, 2022 2.503 2.557 2.486 2.539 45,258,644 +0.00(+0.00%)
Nov 22, 2022 2.557 2.584 2.521 2.539 66,196,884 -0.04(-1.38%)
Nov 21, 2022 2.601 2.610 2.504 2.575 47,147,740 -0.01(-0.34%)
Nov 18, 2022 2.601 2.619 2.557 2.584 83,686,976 +0.04(+1.40%)
Nov 17, 2022 2.477 2.548 2.459 2.548 79,217,824 +0.06(+2.51%)
Nov 16, 2022 2.503 2.530 2.459 2.486 68,002,824 -0.02(-0.71%)
Nov 15, 2022 2.548 2.557 2.468 2.503 26,927,898 -0.01(-0.35%)
Nov 14, 2022 2.512 2.557 2.450 2.512 90,206,656 -0.03(-1.05%)
Nov 11, 2022 2.539 2.619 2.503 2.539 90,403,512 +0.11(+4.40%)
Nov 10, 2022 2.530 2.530 2.423 2.432 149,778,496 -0.19(-7.14%)
Nov 09, 2022 2.913 2.922 2.593 2.619 166,724,992 -0.60(-18.56%)
Nov 08, 2022 3.198 3.243 3.154 3.216 56,734,772 -0.01(-0.28%)
Nov 07, 2022 3.350 3.372 3.207 3.225 50,090,404 -0.20(-5.73%)
Nov 04, 2022 3.474 3.510 3.394 3.421 55,456,060 +0.02(+0.52%)
Nov 03, 2022 3.305 3.421 3.305 3.403 36,287,748 +0.10(+3.06%)
Nov 02, 2022 3.418 3.302 40,833,472 -0.14(-4.13%)
Nov 01, 2022 3.427 3.498 3.360 3.444 60,581,716 +0.07(+2.11%)
Oct 31, 2022 3.204 3.400 3.195 3.373 77,522,464 +0.18(+5.57%)
Oct 28, 2022 3.177 3.231 3.169 3.195 29,968,016 -0.02(-0.55%)
Oct 27, 2022 3.169 3.272 3.164 3.213 39,826,316 +0.10(+3.14%)
Oct 26, 2022 3.195 3.231 3.111 3.115 54,060,236 -0.16(-4.89%)
Oct 25, 2022 3.293 3.355 3.271 3.275 30,302,212 -0.05(-1.60%)
Oct 24, 2022 3.444 3.458 3.293 3.329 69,934,240 -0.22(-6.27%)
Oct 21, 2022 3.436 3.596 3.436 3.551 66,110,888 +0.12(+3.37%)
Oct 20, 2022 3.436 3.471 3.418 3.436 30,788,012 +0.06(+1.85%)
Oct 19, 2022 3.347 3.395 3.342 3.373 27,931,252 -0.01(-0.26%)
Oct 18, 2022 3.400 3.409 3.324 3.382 33,284,874 +0.04(+1.33%)
Oct 17, 2022 3.364 3.382 3.320 3.338 19,963,524 +0.04(+1.08%)
Oct 14, 2022 3.373 3.400 3.275 3.302 34,808,828 -0.06(-1.85%)
Oct 13, 2022 3.293 3.404 3.289 3.364 51,690,636 +0.06(+1.89%)
Oct 12, 2022 3.400 3.409 3.275 3.302 43,552,940 -0.12(-3.39%)
Oct 11, 2022 3.427 3.462 3.364 3.418 43,972,676 -0.04(-1.03%)
Oct 10, 2022 3.436 3.507 3.418 3.453 44,727,752 -0.06(-1.77%)
Oct 07, 2022 3.489 3.516 3.418 3.516 52,377,460 -0.08(-2.23%)
Oct 06, 2022 3.640 3.694 3.569 3.596 53,419,748 -0.07(-1.94%)
Oct 05, 2022 3.622 3.703 3.596 3.667 29,227,126 +0.03(+0.73%)
Oct 04, 2022 3.667 3.685 3.605 3.640 41,578,844 +0.03(+0.83%)
Oct 03, 2022 3.424 3.655 3.397 3.610 59,157,440 +0.34(+10.33%)
Sep 30, 2022 3.255 3.308 3.228 3.272 26,855,434 -0.02(-0.54%)
Sep 29, 2022 3.228 3.290 3.175 3.290 42,465,016 +0.03(+0.82%)
Sep 28, 2022 3.237 3.335 3.232 3.263 37,520,716 -0.01(-0.27%)
Sep 27, 2022 3.263 3.316 3.228 3.272 51,020,936 +0.00(+0.00%)
Sep 26, 2022 3.290 3.335 3.219 3.272 39,649,888 -0.12(-3.66%)
Sep 23, 2022 3.432 3.446 3.326 3.397 43,333,840 -0.12(-3.54%)
Sep 22, 2022 3.468 3.557 3.415 3.521 33,402,228 +0.12(+3.39%)
Sep 21, 2022 3.468 3.499 3.397 3.406 32,225,996 -0.05(-1.54%)
Sep 20, 2022 3.379 3.477 3.366 3.459 35,142,556 +0.11(+3.18%)
Sep 19, 2022 3.175 3.361 3.175 3.352 30,754,824 +0.17(+5.31%)
Sep 16, 2022 3.192 3.217 3.139 3.183 36,467,812 -0.07(-2.19%)
Sep 15, 2022 3.263 3.317 3.228 3.255 18,575,024 -0.05(-1.61%)
Sep 14, 2022 3.290 3.335 3.290 3.308 16,695,090 +0.01(+0.27%)
Sep 13, 2022 3.326 3.370 3.290 3.299 22,599,728 -0.08(-2.37%)
Sep 12, 2022 3.388 3.437 3.379 3.379 20,723,364 +0.05(+1.60%)
Sep 09, 2022 3.308 3.361 3.299 3.326 14,176,833 +0.07(+2.19%)
Sep 08, 2022 3.246 3.281 3.206 3.255 21,670,858 +0.00(+0.00%)
Sep 07, 2022 3.237 3.286 3.166 3.255 17,278,168 +0.00(+0.00%)
Sep 06, 2022 3.299 3.299 3.219 3.255 18,182,726 -0.02(-0.54%)
Sep 02, 2022 3.290 3.361 3.255 3.272 27,389,354 +0.04(+1.20%)
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.