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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2023 2.559 2.577 2.541 2.559 14,265,752 -0.03(-1.06%)
Oct 30, 2023 2.678 2.683 2.568 2.586 23,145,900 -0.05(-1.74%)
Oct 27, 2023 2.715 2.733 2.623 2.632 23,912,328 -0.05(-1.71%)
Oct 26, 2023 2.614 2.687 2.609 2.678 34,348,620 +0.08(+3.18%)
Oct 25, 2023 2.632 2.641 2.596 2.596 12,718,720 -0.02(-0.70%)
Oct 24, 2023 2.605 2.651 2.578 2.614 11,189,022 +0.02(+0.71%)
Oct 23, 2023 2.605 2.632 2.582 2.596 15,346,161 +0.00(+0.00%)
Oct 20, 2023 2.641 2.641 2.591 2.596 11,359,980 -0.06(-2.08%)
Oct 19, 2023 2.614 2.696 2.605 2.651 15,287,993 +0.04(+1.40%)
Oct 18, 2023 2.632 2.669 2.605 2.614 20,587,494 -0.04(-1.38%)
Oct 17, 2023 2.651 2.706 2.632 2.651 17,058,018 -0.05(-1.70%)
Oct 16, 2023 2.660 2.696 2.632 2.696 18,717,410 +0.06(+2.08%)
Oct 13, 2023 2.641 2.692 2.614 2.641 21,920,742 +0.03(+1.05%)
Oct 12, 2023 2.678 2.678 2.596 2.614 8,486,324 -0.06(-2.40%)
Oct 11, 2023 2.641 2.687 2.623 2.678 16,083,226 +0.03(+1.04%)
Oct 10, 2023 2.605 2.651 2.596 2.651 13,583,066 +0.08(+3.21%)
Oct 09, 2023 2.550 2.577 2.522 2.568 9,758,420 -0.01(-0.36%)
Oct 06, 2023 2.513 2.596 2.486 2.577 20,823,962 +0.00(+0.00%)
Oct 05, 2023 2.623 2.632 2.541 2.577 18,498,596 +0.00(+0.00%)
Oct 04, 2023 2.495 2.586 2.481 2.577 40,871,924 +0.09(+3.69%)
Oct 03, 2023 2.531 2.550 2.472 2.486 15,501,679 -0.07(-2.73%)
Oct 02, 2023 2.610 2.619 2.546 2.555 15,476,413 -0.05(-2.11%)
Sep 29, 2023 2.629 2.638 2.587 2.610 11,719,153 +0.02(+0.71%)
Sep 28, 2023 2.528 2.610 2.509 2.592 27,132,280 +0.06(+2.54%)
Sep 27, 2023 2.601 2.601 2.500 2.528 22,819,068 -0.03(-1.08%)
Sep 26, 2023 2.574 2.592 2.546 2.555 8,668,997 -0.04(-1.41%)
Sep 25, 2023 2.629 2.610 2.583 2.592 11,335,555 -0.04(-1.39%)
Sep 22, 2023 2.656 2.674 2.629 2.629 11,662,497 -0.02(-0.69%)
Sep 21, 2023 2.674 2.702 2.638 2.647 24,462,118 -0.15(-5.25%)
Sep 20, 2023 2.784 2.825 2.775 2.793 14,494,920 +0.03(+0.99%)
Sep 19, 2023 2.803 2.812 2.757 2.766 10,027,091 -0.05(-1.63%)
Sep 18, 2023 2.803 2.830 2.775 2.812 12,036,183 +0.01(+0.33%)
Sep 15, 2023 2.803 2.830 2.784 2.803 16,721,580 +0.00(+0.00%)
Sep 14, 2023 2.793 2.830 2.793 2.803 28,248,698 +0.03(+0.99%)
Sep 13, 2023 2.766 2.798 2.757 2.775 10,874,512 +0.04(+1.34%)
Sep 12, 2023 2.702 2.748 2.693 2.738 11,054,170 +0.02(+0.67%)
Sep 11, 2023 2.683 2.729 2.665 2.720 14,266,173 +0.09(+3.48%)
Sep 08, 2023 2.619 2.683 2.615 2.629 30,580,544 +0.04(+1.41%)
Sep 07, 2023 2.619 2.647 2.592 2.592 21,574,292 -0.03(-1.05%)
Sep 06, 2023 2.665 2.693 2.619 2.619 13,129,296 -0.05(-2.05%)
Sep 05, 2023 2.702 2.720 2.656 2.674 17,348,018 -0.09(-3.31%)
Sep 01, 2023 2.812 2.812 2.757 2.766 13,482,733 +0.03(+1.14%)
Aug 31, 2023 2.790 2.790 2.726 2.735 14,714,720 -0.09(-3.24%)
Aug 30, 2023 2.890 2.895 2.826 2.826 19,756,544 -0.08(-2.83%)
Aug 29, 2023 2.872 2.936 2.872 2.909 10,157,335 +0.05(+1.60%)
Aug 28, 2023 2.762 2.890 2.753 2.863 28,187,554 +0.08(+2.96%)
Aug 25, 2023 2.780 2.808 2.748 2.780 12,772,117 +0.00(+0.00%)
Aug 24, 2023 2.845 2.863 2.780 2.780 24,810,096 -0.10(-3.49%)
Aug 23, 2023 2.808 2.890 2.799 2.881 12,680,744 +0.08(+2.94%)
Aug 22, 2023 2.790 2.808 2.771 2.799 13,853,125 +0.04(+1.32%)
Aug 21, 2023 2.771 2.780 2.739 2.762 20,829,266 -0.02(-0.66%)
Aug 18, 2023 2.753 2.799 2.748 2.780 20,546,966 +0.02(+0.66%)
Aug 17, 2023 2.799 2.799 2.726 2.762 38,952,996 -0.03(-0.98%)
Aug 16, 2023 2.790 2.845 2.771 2.790 29,455,684 +0.00(+0.00%)
Aug 15, 2023 2.771 2.817 2.753 2.790 17,242,500 +0.00(+0.00%)
Aug 14, 2023 2.808 2.826 2.780 2.790 21,991,502 -0.05(-1.61%)
Aug 11, 2023 2.863 2.895 2.826 2.835 54,921,496 -0.04(-1.27%)
Aug 10, 2023 2.890 2.931 2.863 2.872 18,886,366 +0.03(+0.96%)
Aug 09, 2023 2.854 2.854 2.808 2.845 16,461,603 -0.03(-0.96%)
Aug 08, 2023 2.808 2.890 2.799 2.872 24,663,996 +0.03(+0.96%)
Aug 07, 2023 2.909 2.913 2.826 2.845 33,076,982 -0.02(-0.64%)
Aug 04, 2023 3.009 3.009 2.854 2.863 84,517,312 -0.25(-7.94%)
Aug 03, 2023 3.165 3.188 3.091 3.110 21,024,464 -0.06(-2.02%)
Aug 02, 2023 3.165 3.206 3.119 3.174 22,402,980 +0.01(+0.40%)
Aug 01, 2023 3.179 3.188 3.134 3.161 26,935,462 -0.06(-1.98%)
Jul 31, 2023 3.198 3.243 3.188 3.225 10,239,923 +0.04(+1.15%)
Jul 28, 2023 3.179 3.220 3.156 3.188 28,870,120 +0.05(+1.75%)
Jul 27, 2023 3.216 3.234 3.134 3.134 21,093,168 -0.11(-3.38%)
Jul 26, 2023 3.188 3.243 3.170 3.243 14,593,450 +0.07(+2.31%)
Jul 25, 2023 3.207 3.216 3.152 3.170 54,681,700 -0.02(-0.57%)
Jul 24, 2023 3.280 3.325 3.188 3.188 27,309,464 -0.08(-2.51%)
Jul 21, 2023 3.225 3.280 3.202 3.271 15,021,889 +0.10(+3.17%)
Jul 20, 2023 3.179 3.179 3.129 3.170 24,486,898 +0.00(+0.00%)
Jul 19, 2023 3.143 3.193 3.129 3.170 20,437,526 +0.04(+1.17%)
Jul 18, 2023 3.143 3.207 3.127 3.134 23,540,814 -0.04(-1.15%)
Jul 17, 2023 3.097 3.179 3.072 3.170 15,463,543 +0.07(+2.36%)
Jul 14, 2023 3.152 3.166 3.097 3.097 24,576,616 -0.07(-2.31%)
Jul 13, 2023 3.106 3.188 3.102 3.170 24,665,238 +0.10(+3.27%)
Jul 12, 2023 3.106 3.133 3.060 3.070 16,150,496 -0.01(-0.30%)
Jul 11, 2023 2.997 3.079 2.955 3.079 23,614,874 +0.03(+0.90%)
Jul 10, 2023 3.070 3.079 3.024 3.051 21,104,544 -0.02(-0.60%)
Jul 07, 2023 3.060 3.102 3.051 3.070 20,701,724 +0.07(+2.44%)
Jul 06, 2023 3.060 3.074 2.987 2.997 25,310,102 -0.14(-4.37%)
Jul 05, 2023 3.134 3.161 3.102 3.134 12,271,987 -0.04(-1.15%)
Jul 03, 2023 3.179 3.198 3.161 3.170 8,032,443 +0.01(+0.41%)
Jun 30, 2023 3.121 3.185 3.103 3.157 25,939,332 +0.11(+3.59%)
Jun 29, 2023 3.039 3.064 3.002 3.048 20,206,768 +0.02(+0.60%)
Jun 28, 2023 3.057 3.075 3.016 3.030 23,146,814 -0.09(-2.92%)
Jun 27, 2023 3.112 3.130 3.057 3.121 30,357,012 +0.00(+0.03%)
Jun 26, 2023 3.165 3.192 3.093 3.120 24,862,288 -0.03(-0.86%)
Jun 23, 2023 3.156 3.165 3.102 3.147 25,907,510 -0.04(-1.13%)
Jun 22, 2023 3.246 3.246 3.165 3.183 21,071,094 -0.11(-3.29%)
Jun 21, 2023 3.264 3.318 3.255 3.291 19,270,914 +0.03(+0.83%)
Jun 20, 2023 3.246 3.264 3.219 3.264 18,435,616 +0.10(+3.13%)
Jun 16, 2023 3.156 3.192 3.138 3.165 24,241,064 -0.01(-0.28%)
Jun 15, 2023 3.165 3.210 3.156 3.174 21,574,252 +0.40(+14.43%)
May 08, 2023 2.738 2.819 2.729 2.774 60,774,936 +0.06(+2.33%)
May 05, 2023 2.576 2.751 2.531 2.711 51,207,340 +0.17(+6.74%)
May 04, 2023 2.522 2.576 2.494 2.540 44,248,524 +0.05(+1.80%)
May 03, 2023 2.440 2.512 2.416 2.494 32,321,872 +0.05(+1.99%)
May 02, 2023 2.482 2.500 2.405 2.446 34,285,000 -0.04(-1.81%)
May 01, 2023 2.482 2.545 2.446 2.491 5,863,877 -0.03(-1.07%)
Apr 28, 2023 2.473 2.545 2.455 2.518 20,458,740 +0.03(+1.08%)
Apr 27, 2023 2.446 2.518 2.437 2.491 32,571,230 +0.08(+3.36%)
Apr 26, 2023 2.428 2.473 2.410 2.410 19,708,490 -0.04(-1.47%)
Apr 25, 2023 2.410 2.446 2.387 2.446 19,949,918 +0.04(+1.49%)
Apr 24, 2023 2.401 2.446 2.374 2.410 15,985,855 -0.01(-0.37%)
Apr 21, 2023 2.410 2.419 2.387 2.419 9,131,090 -0.01(-0.37%)
Apr 20, 2023 2.347 2.428 2.347 2.428 26,306,618 +0.04(+1.89%)
Apr 19, 2023 2.419 2.437 2.374 2.383 23,049,210 -0.10(-3.99%)
Apr 18, 2023 2.473 2.500 2.455 2.482 18,834,754 -0.03(-1.08%)
Apr 17, 2023 2.518 2.527 2.473 2.509 16,026,041 -0.02(-0.71%)
Apr 14, 2023 2.491 2.554 2.482 2.527 33,749,676 +0.00(+0.00%)
Apr 13, 2023 2.518 2.581 2.509 2.527 40,068,616 -0.02(-0.71%)
Apr 12, 2023 2.554 2.611 2.527 2.545 32,479,204 +0.04(+1.80%)
Apr 11, 2023 2.428 2.518 2.428 2.500 51,611,368 +0.14(+6.11%)
Apr 10, 2023 2.338 2.374 2.329 2.356 26,798,406 +0.03(+1.16%)
Apr 06, 2023 2.365 2.365 2.302 2.329 25,491,020 -0.04(-1.89%)
Apr 05, 2023 2.347 2.392 2.329 2.374 25,301,682 +0.04(+1.93%)
Apr 04, 2023 2.320 2.356 2.293 2.329 25,659,414 +0.05(+2.13%)
Apr 03, 2023 2.307 2.325 2.271 2.280 17,557,468 -0.07(-3.05%)
Mar 31, 2023 2.397 2.406 2.316 2.352 37,327,896 -0.01(-0.38%)
Mar 30, 2023 2.352 2.379 2.298 2.361 32,723,776 +0.10(+4.37%)
Mar 29, 2023 2.262 2.325 2.227 2.262 51,992,272 +0.01(+0.40%)
Mar 28, 2023 2.253 2.289 2.236 2.253 20,591,254 +0.03(+1.21%)
Mar 27, 2023 2.227 2.253 2.200 2.227 20,037,884 +0.06(+2.90%)
Mar 24, 2023 2.137 2.200 2.101 2.164 40,045,204 +0.03(+1.26%)
Mar 23, 2023 2.244 2.262 2.119 2.137 47,053,960 -0.10(-4.42%)
Mar 22, 2023 2.262 2.289 2.227 2.236 34,470,680 -0.02(-0.80%)
Mar 21, 2023 2.280 2.307 2.244 2.253 27,714,832 +0.00(+0.00%)
Mar 20, 2023 2.316 2.316 2.236 2.253 30,920,314 -0.02(-0.79%)
Mar 17, 2023 2.370 2.379 2.271 2.271 43,997,884 -0.13(-5.24%)
Mar 16, 2023 2.316 2.406 2.307 2.397 33,689,056 +0.09(+3.89%)
Mar 15, 2023 2.236 2.316 2.200 2.307 53,047,404 +0.02(+0.78%)
Mar 14, 2023 2.307 2.343 2.271 2.289 38,293,044 -0.01(-0.39%)
Mar 13, 2023 2.307 2.352 2.263 2.298 43,122,752 -0.05(-2.29%)
Mar 10, 2023 2.388 2.415 2.325 2.352 36,076,080 -0.12(-4.73%)
Mar 09, 2023 2.460 2.496 2.433 2.469 51,205,964 +0.00(+0.00%)
Mar 08, 2023 2.442 2.505 2.424 2.469 42,726,268 +0.09(+3.77%)
Mar 07, 2023 2.325 2.379 2.298 2.379 37,650,792 +0.04(+1.92%)
Mar 06, 2023 2.244 2.334 2.240 2.334 19,793,490 +0.11(+4.84%)
Mar 03, 2023 2.227 2.244 2.222 2.227 23,760,822 -0.02(-0.80%)
Mar 02, 2023 2.244 2.280 2.227 2.244 20,963,608 -0.02(-1.03%)
Mar 01, 2023 2.241 2.268 2.205 2.268 38,044,456 +0.00(+0.00%)
Feb 28, 2023 2.304 2.304 2.250 2.268 21,763,070 -0.01(-0.39%)
Feb 27, 2023 2.304 2.322 2.268 2.277 22,281,744 -0.04(-1.55%)
Feb 24, 2023 2.366 2.375 2.286 2.313 34,939,860 -0.12(-4.80%)
Feb 23, 2023 2.456 2.474 2.411 2.429 31,085,306 +0.03(+1.12%)
Feb 22, 2023 2.375 2.420 2.344 2.402 27,919,710 +0.04(+1.52%)
Feb 21, 2023 2.438 2.443 2.340 2.366 17,687,720 -0.07(-2.94%)
Feb 17, 2023 2.420 2.456 2.407 2.438 18,360,336 +0.03(+1.12%)
Feb 16, 2023 2.366 2.447 2.334 2.411 36,942,060 +0.02(+0.75%)
Feb 15, 2023 2.366 2.411 2.322 2.393 51,061,844 +0.09(+3.89%)
Feb 14, 2023 2.331 2.349 2.277 2.304 31,315,376 -0.01(-0.39%)
Feb 13, 2023 2.241 2.322 2.223 2.313 49,395,880 +0.12(+5.31%)
Feb 10, 2023 2.196 2.232 2.178 2.196 111,792,200 -0.18(-7.55%)
Feb 09, 2023 2.420 2.438 2.357 2.375 41,221,540 -0.09(-3.64%)
Feb 08, 2023 2.393 2.474 2.375 2.465 35,061,572 +0.12(+4.96%)
Feb 07, 2023 2.357 2.375 2.313 2.349 33,461,218 -0.04(-1.50%)
Feb 06, 2023 2.357 2.384 2.313 2.384 21,893,536 -0.01(-0.37%)
Feb 03, 2023 2.465 2.474 2.366 2.393 27,178,620 -0.11(-4.30%)
Feb 02, 2023 2.546 2.555 2.465 2.501 67,937,688 +0.07(+2.72%)
Feb 01, 2023 2.461 2.488 2.408 2.435 20,403,984 -0.06(-2.51%)
Jan 31, 2023 2.479 2.506 2.452 2.497 22,346,704 +0.08(+3.33%)
Jan 30, 2023 2.408 2.435 2.390 2.417 45,889,596 +0.01(+0.37%)
Jan 27, 2023 2.444 2.461 2.399 2.408 42,447,996 -0.10(-3.93%)
Jan 26, 2023 2.497 2.533 2.470 2.506 30,209,010 +0.02(+0.72%)
Jan 25, 2023 2.470 2.533 2.461 2.488 45,469,500 +0.00(+0.00%)
Jan 24, 2023 2.461 2.488 2.444 2.488 25,902,320 +0.06(+2.58%)
Jan 23, 2023 2.479 2.497 2.408 2.426 64,889,120 -0.10(-3.90%)
Jan 20, 2023 2.506 2.564 2.506 2.524 29,023,562 -0.04(-1.74%)
Jan 19, 2023 2.533 2.578 2.515 2.569 50,080,908 +0.00(+0.00%)
Jan 18, 2023 2.587 2.631 2.551 2.569 32,399,562 +0.00(+0.00%)
Jan 17, 2023 2.551 2.578 2.515 2.569 35,077,088 -0.04(-1.71%)
Jan 13, 2023 2.578 2.631 2.569 2.614 38,535,056 +0.01(+0.34%)
Jan 12, 2023 2.623 2.658 2.591 2.605 61,602,104 -0.04(-1.69%)
Jan 11, 2023 2.596 2.649 2.578 2.649 51,405,616 +0.05(+2.07%)
Jan 10, 2023 2.515 2.605 2.506 2.596 69,477,608 +0.12(+4.69%)
Jan 09, 2023 2.399 2.506 2.390 2.479 56,156,964 +0.02(+0.73%)
Jan 06, 2023 2.384 2.470 2.350 2.461 36,857,960 +0.11(+4.76%)
Jan 05, 2023 2.281 2.358 2.255 2.350 115,681,784 +0.13(+5.98%)
Jan 04, 2023 2.183 2.234 2.157 2.217 106,593,560 +0.02(+0.78%)
Jan 03, 2023 2.303 2.346 2.183 2.200 64,870,316 -0.27(-11.11%)
Dec 30, 2022 2.483 2.526 2.466 2.475 12,874,784 -0.03(-1.03%)
Dec 29, 2022 2.544 2.544 2.458 2.501 28,565,870 +0.01(+0.34%)
Dec 28, 2022 2.423 2.501 2.415 2.492 34,462,724 +0.12(+5.07%)
Dec 27, 2022 2.380 2.402 2.346 2.372 29,285,552 -0.15(-5.80%)
Dec 23, 2022 2.518 2.544 2.483 2.518 23,671,540 +0.05(+2.09%)
Dec 22, 2022 2.466 2.483 2.415 2.466 23,208,862 +0.03(+1.06%)
Dec 21, 2022 2.423 2.458 2.415 2.440 33,689,224 +0.03(+1.07%)
Dec 20, 2022 2.372 2.466 2.372 2.415 50,360,564 +0.11(+4.85%)
Dec 19, 2022 2.269 2.303 2.243 2.303 28,575,182 +0.09(+3.88%)
Dec 16, 2022 2.226 2.260 2.200 2.217 27,231,918 +0.00(+0.00%)
Dec 15, 2022 2.269 2.290 2.217 2.217 35,985,800 -0.05(-2.27%)
Dec 14, 2022 2.208 2.286 2.148 2.269 52,349,208 +0.08(+3.53%)
Dec 13, 2022 2.294 2.299 2.196 2.191 38,282,912 -0.10(-4.49%)
Dec 12, 2022 2.269 2.294 2.208 2.294 40,111,932 -0.03(-1.11%)
Dec 09, 2022 2.363 2.379 2.320 2.320 18,163,982 -0.05(-2.17%)
Dec 08, 2022 2.432 2.458 2.367 2.372 28,219,948 -0.08(-3.16%)
Dec 07, 2022 2.475 2.501 2.449 2.449 24,363,976 -0.02(-0.70%)
Dec 06, 2022 2.415 2.466 2.397 2.466 38,418,752 +0.08(+3.24%)
Dec 05, 2022 2.466 2.475 2.389 2.389 43,295,088 -0.15(-5.76%)
Dec 02, 2022 2.552 2.595 2.513 2.535 46,539,324 +0.01(+0.48%)
Dec 01, 2022 2.566 2.574 2.514 2.523 43,212,092 -0.03(-1.01%)
Nov 30, 2022 2.497 2.566 2.463 2.549 41,865,380 +0.06(+2.41%)
Nov 29, 2022 2.489 2.531 2.467 2.489 31,060,460 +0.05(+2.11%)
Nov 28, 2022 2.420 2.463 2.411 2.437 43,794,072 -0.01(-0.35%)
Nov 25, 2022 2.463 2.489 2.420 2.446 25,229,308 +0.00(+0.00%)
Nov 23, 2022 2.411 2.463 2.394 2.446 46,986,668 +0.00(+0.00%)
Nov 22, 2022 2.463 2.489 2.429 2.446 68,724,352 -0.03(-1.38%)
Nov 21, 2022 2.506 2.514 2.411 2.480 48,947,892 -0.01(-0.35%)
Nov 18, 2022 2.506 2.523 2.463 2.489 86,882,240 +0.03(+1.40%)
Nov 17, 2022 2.386 2.454 2.368 2.454 82,242,448 +0.06(+2.51%)
Nov 16, 2022 2.411 2.437 2.368 2.394 70,599,240 -0.02(-0.71%)
Nov 15, 2022 2.454 2.463 2.377 2.411 27,956,034 -0.01(-0.35%)
Nov 14, 2022 2.420 2.463 2.360 2.420 93,650,840 -0.03(-1.05%)
Nov 11, 2022 2.446 2.523 2.411 2.446 93,855,216 +0.10(+4.40%)
Nov 10, 2022 2.437 2.437 2.334 2.343 155,497,200 -0.18(-7.14%)
Nov 09, 2022 2.806 2.815 2.497 2.523 173,090,736 -0.57(-18.56%)
Nov 08, 2022 3.081 3.124 3.038 3.098 58,900,964 -0.01(-0.28%)
Nov 07, 2022 3.227 3.248 3.089 3.106 52,002,912 -0.19(-5.73%)
Nov 04, 2022 3.347 3.381 3.269 3.295 57,573,432 +0.02(+0.52%)
Nov 03, 2022 3.184 3.295 3.184 3.278 37,673,252 +0.10(+3.08%)
Nov 02, 2022 3.292 3.180 42,397,168 -0.14(-4.13%)
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.