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 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 2.866 2.916 2.846 2.856 8,192,933 -0.05(-1.72%)
Mar 27, 2024 2.836 2.916 2.816 2.906 21,270,342 +0.05(+1.75%)
Mar 26, 2024 2.806 2.866 2.806 2.856 7,893,615 +0.06(+2.14%)
Mar 25, 2024 2.806 2.826 2.786 2.796 11,759,072 +0.01(+0.36%)
Mar 22, 2024 2.816 2.836 2.776 2.786 7,862,017 -0.04(-1.41%)
Mar 21, 2024 2.866 2.876 2.826 2.826 5,432,433 -0.04(-1.39%)
Mar 20, 2024 2.826 2.886 2.816 2.866 26,829,476 +0.05(+1.77%)
Mar 19, 2024 2.816 2.836 2.796 2.816 10,752,054 -0.01(-0.35%)
Mar 18, 2024 2.856 2.866 2.806 2.826 6,711,053 +0.00(+0.00%)
Mar 15, 2024 2.866 2.876 2.826 2.826 8,718,004 -0.05(-1.74%)
Mar 14, 2024 2.876 2.906 2.851 2.876 20,895,996 +0.00(+0.00%)
Mar 13, 2024 2.856 2.896 2.846 2.876 11,032,137 +0.03(+1.05%)
Mar 12, 2024 2.806 2.856 2.799 2.846 20,756,250 +0.04(+1.42%)
Mar 11, 2024 2.796 2.826 2.778 2.806 16,161,087 +0.02(+0.72%)
Mar 08, 2024 2.776 2.826 2.776 2.786 16,969,304 -0.02(-0.71%)
Mar 07, 2024 2.816 2.816 2.776 2.806 10,150,285 -0.01(-0.35%)
Mar 06, 2024 2.816 2.854 2.806 2.816 11,667,490 +0.03(+1.08%)
Mar 05, 2024 2.756 2.796 2.756 2.786 14,482,886 +0.03(+1.09%)
Mar 04, 2024 2.786 2.791 2.756 2.756 14,407,238 -0.03(-0.94%)
Mar 01, 2024 2.802 2.812 2.756 2.782 13,042,722 +0.01(+0.36%)
Feb 29, 2024 2.762 2.782 2.723 2.772 17,305,548 -0.04(-1.42%)
Feb 28, 2024 2.842 2.852 2.802 2.812 10,483,285 -0.02(-0.70%)
Feb 27, 2024 2.812 2.872 2.802 2.832 18,944,808 +0.06(+2.16%)
Feb 26, 2024 2.762 2.782 2.752 2.772 10,010,270 +0.00(+0.00%)
Feb 23, 2024 2.792 2.812 2.762 2.772 20,652,132 -0.05(-1.77%)
Feb 22, 2024 2.842 2.862 2.802 2.822 18,174,852 +0.01(+0.35%)
Feb 21, 2024 2.822 2.822 2.792 2.812 13,609,221 -0.02(-0.70%)
Feb 20, 2024 2.822 2.852 2.802 2.832 22,420,434 +0.11(+4.03%)
Feb 16, 2024 2.713 2.733 2.687 2.723 12,700,425 +0.01(+0.37%)
Feb 15, 2024 2.693 2.733 2.693 2.713 19,462,222 +0.04(+1.49%)
Feb 14, 2024 2.723 2.743 2.653 2.673 26,461,972 -0.02(-0.74%)
Feb 13, 2024 2.683 2.693 2.643 2.693 11,519,962 -0.05(-1.82%)
Feb 12, 2024 2.733 2.772 2.723 2.743 10,888,816 +0.02(+0.73%)
Feb 09, 2024 2.693 2.733 2.643 2.723 39,401,328 +0.00(+0.00%)
Feb 08, 2024 2.822 2.827 2.683 2.723 32,847,162 -0.10(-3.53%)
Feb 07, 2024 2.912 2.947 2.792 2.822 73,901,120 -0.52(-15.52%)
Feb 06, 2024 3.261 3.351 3.251 3.341 25,552,218 +0.22(+7.03%)
Feb 05, 2024 3.092 3.147 3.067 3.121 9,605,179 +0.02(+0.64%)
Feb 02, 2024 3.052 3.102 3.032 3.102 13,813,743 -0.02(-0.52%)
Feb 01, 2024 3.098 3.128 3.068 3.118 10,810,572 +0.03(+0.97%)
Jan 31, 2024 3.148 3.157 3.088 3.088 12,648,754 +0.00(+0.00%)
Jan 30, 2024 3.108 3.118 3.088 3.088 12,713,630 -0.02(-0.64%)
Jan 29, 2024 3.118 3.128 3.078 3.108 12,240,983 -0.04(-1.27%)
Jan 26, 2024 3.148 3.177 3.138 3.148 7,270,885 +0.03(+0.96%)
Jan 25, 2024 3.118 3.138 3.108 3.118 11,623,604 +0.03(+0.97%)
Jan 24, 2024 3.138 3.138 3.088 3.088 12,870,830 -0.01(-0.32%)
Jan 23, 2024 3.098 3.108 3.068 3.098 19,157,880 +0.01(+0.32%)
Jan 22, 2024 3.138 3.167 3.058 3.088 18,291,706 -0.08(-2.52%)
Jan 19, 2024 3.167 3.187 3.118 3.167 42,665,120 -0.01(-0.31%)
Jan 18, 2024 3.148 3.187 3.118 3.177 19,929,762 -0.01(-0.31%)
Jan 17, 2024 3.197 3.217 3.177 3.187 12,908,884 +0.00(+0.00%)
Jan 16, 2024 3.217 3.217 3.177 3.187 15,968,485 -0.06(-1.84%)
Jan 12, 2024 3.297 3.307 3.237 3.247 12,560,071 -0.01(-0.31%)
Jan 11, 2024 3.297 3.297 3.237 3.257 17,897,020 -0.01(-0.30%)
Jan 10, 2024 3.297 3.312 3.262 3.267 18,246,712 -0.03(-0.91%)
Jan 09, 2024 3.367 3.372 3.287 3.297 28,396,236 -0.15(-4.34%)
Jan 08, 2024 3.446 3.486 3.426 3.446 13,422,763 -0.01(-0.29%)
Jan 05, 2024 3.436 3.486 3.416 3.456 17,287,854 +0.09(+2.66%)
Jan 04, 2024 3.387 3.436 3.367 3.367 21,033,460 -0.04(-1.17%)
Jan 03, 2024 3.426 3.451 3.407 3.407 12,039,711 +0.00(+0.11%)
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.