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 (%)
Jul 29, 2022 2.950 3.012 2.941 2.950 26,031,522 +0.01(+0.30%)
Jul 28, 2022 2.888 2.959 2.879 2.941 32,013,920 +0.05(+1.85%)
Jul 27, 2022 2.852 2.897 2.817 2.888 41,403,996 +0.08(+2.85%)
Jul 26, 2022 2.826 2.883 2.790 2.808 28,474,790 -0.03(-0.94%)
Jul 25, 2022 2.781 2.843 2.763 2.834 33,177,166 +0.12(+4.25%)
Jul 22, 2022 2.781 2.794 2.701 2.719 26,948,094 -0.06(-2.24%)
Jul 21, 2022 2.728 2.781 2.701 2.781 37,264,336 +0.03(+0.97%)
Jul 20, 2022 2.790 2.826 2.728 2.754 46,802,668 -0.03(-0.96%)
Jul 19, 2022 2.728 2.826 2.728 2.781 38,040,784 +0.06(+2.29%)
Jul 18, 2022 2.701 2.763 2.683 2.719 37,889,880 +0.04(+1.32%)
Jul 15, 2022 2.630 2.728 2.626 2.683 31,760,870 +0.06(+2.37%)
Jul 14, 2022 2.630 2.710 2.603 2.621 55,767,444 -0.12(-4.22%)
Jul 13, 2022 2.763 2.808 2.723 2.737 48,251,920 -0.03(-0.96%)
Jul 12, 2022 2.746 2.826 2.719 2.763 36,323,764 -0.03(-0.96%)
Jul 11, 2022 2.826 2.852 2.763 2.790 38,178,384 -0.10(-3.38%)
Jul 08, 2022 2.879 2.906 2.852 2.888 24,608,352 +0.02(+0.62%)
Jul 07, 2022 2.817 2.870 2.817 2.870 29,922,934 +0.11(+3.86%)
Jul 06, 2022 2.799 2.817 2.728 2.763 33,210,064 -0.05(-1.89%)
Jul 05, 2022 2.781 2.817 2.746 2.817 37,522,028 -0.05(-1.86%)
Jul 01, 2022 2.826 2.888 2.781 2.870 31,460,286 -0.02(-0.81%)
Jun 30, 2022 2.893 2.942 2.858 2.893 44,809,088 -0.10(-3.26%)
Jun 29, 2022 2.991 3.009 2.924 2.991 57,708,532 +0.02(+0.60%)
Jun 28, 2022 3.071 3.106 2.956 2.973 44,037,480 -0.10(-3.18%)
Jun 27, 2022 3.009 3.071 2.987 3.071 36,373,336 +0.08(+2.67%)
Jun 24, 2022 3.018 3.062 2.991 2.991 36,522,648 -0.04(-1.17%)
Jun 23, 2022 3.106 3.124 3.018 3.027 47,624,168 -0.12(-3.67%)
Jun 22, 2022 3.133 3.195 3.124 3.142 35,355,076 -0.04(-1.12%)
Jun 21, 2022 3.222 3.231 3.160 3.177 49,225,036 +0.06(+1.99%)
Jun 17, 2022 3.133 3.151 3.076 3.115 59,011,824 +0.02(+0.57%)
Jun 16, 2022 3.159 3.159 3.045 3.098 26,892,036 -0.11(-3.55%)
Jun 15, 2022 3.194 3.273 3.159 3.212 57,750,076 +0.06(+1.95%)
Jun 14, 2022 3.212 3.230 3.124 3.151 40,678,604 -0.04(-1.37%)
Jun 13, 2022 3.247 3.256 3.159 3.194 46,613,948 -0.12(-3.70%)
Jun 10, 2022 3.326 3.352 3.282 3.317 63,398,164 -0.10(-2.83%)
Jun 09, 2022 3.423 3.493 3.405 3.414 52,127,432 -0.05(-1.52%)
Jun 08, 2022 3.510 3.537 3.440 3.466 32,815,186 -0.07(-1.98%)
Jun 07, 2022 3.493 3.537 3.475 3.537 29,887,250 -0.06(-1.71%)
Jun 06, 2022 3.633 3.668 3.581 3.598 18,253,564 +0.00(+0.00%)
Jun 03, 2022 3.607 3.638 3.581 3.598 25,046,732 -0.04(-0.97%)
Jun 02, 2022 3.668 3.668 3.581 3.633 38,402,200 -0.01(-0.15%)
Jun 01, 2022 3.726 3.735 3.612 3.639 41,179,432 -0.09(-2.35%)
May 31, 2022 3.735 3.788 3.709 3.726 33,207,326 -0.04(-0.93%)
May 27, 2022 3.700 3.779 3.687 3.762 37,887,776 +0.06(+1.66%)
May 26, 2022 3.612 3.723 3.608 3.700 35,605,712 +0.07(+1.93%)
May 25, 2022 3.612 3.665 3.591 3.630 30,742,552 -0.04(-1.19%)
May 24, 2022 3.639 3.683 3.555 3.674 54,068,944 +0.06(+1.70%)
May 23, 2022 3.577 3.630 3.551 3.612 39,932,624 +0.11(+3.26%)
May 20, 2022 3.455 3.542 3.455 3.498 56,006,620 +0.09(+2.57%)
May 19, 2022 3.428 3.461 3.376 3.411 52,634,892 +0.02(+0.52%)
May 18, 2022 3.437 3.463 3.376 3.393 40,877,424 -0.07(-2.03%)
May 17, 2022 3.472 3.498 3.420 3.463 37,712,064 +0.10(+2.86%)
May 16, 2022 3.314 3.367 3.292 3.367 36,301,684 +0.05(+1.59%)
May 13, 2022 3.218 3.328 3.209 3.314 42,769,708 +0.10(+3.00%)
May 12, 2022 3.157 3.244 3.148 3.218 39,052,924 +0.04(+1.38%)
May 11, 2022 3.209 3.233 3.165 3.174 35,385,148 +0.03(+0.84%)
May 10, 2022 3.121 3.165 3.100 3.148 44,726,084 +0.08(+2.57%)
May 09, 2022 3.051 3.148 3.007 3.069 62,871,184 -0.04(-1.41%)
May 06, 2022 3.069 3.183 2.990 3.113 44,179,300 +0.05(+1.72%)
May 05, 2022 3.104 3.121 3.016 3.060 41,190,844 -0.16(-4.90%)
May 04, 2022 3.095 3.253 3.073 3.218 41,746,280 +0.06(+1.94%)
May 03, 2022 3.113 3.165 3.069 3.157 45,418,848 +0.11(+3.57%)
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.