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
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2022 3.314 3.349 3.211 3.225 28,738,962 -0.13(-3.97%)
Aug 30, 2022 3.447 3.447 3.358 3.358 25,278,980 -0.08(-2.33%)
Aug 29, 2022 3.376 3.456 3.362 3.438 27,582,324 +0.07(+2.11%)
Aug 26, 2022 3.411 3.447 3.367 3.367 37,861,592 -0.02(-0.52%)
Aug 25, 2022 3.323 3.385 3.318 3.385 34,932,632 +0.04(+1.33%)
Aug 24, 2022 3.358 3.385 3.340 3.340 30,315,510 -0.01(-0.27%)
Aug 23, 2022 3.323 3.376 3.323 3.349 18,592,636 +0.07(+2.17%)
Aug 22, 2022 3.296 3.305 3.260 3.278 18,827,598 -0.06(-1.86%)
Aug 19, 2022 3.340 3.340 3.287 3.340 17,827,336 -0.04(-1.05%)
Aug 18, 2022 3.376 3.385 3.331 3.376 18,922,614 +0.00(+0.00%)
Aug 17, 2022 3.331 3.394 3.323 3.376 31,064,194 +0.00(+0.00%)
Aug 16, 2022 3.358 3.402 3.340 3.376 19,593,352 -0.01(-0.26%)
Aug 15, 2022 3.314 3.385 3.309 3.385 32,581,082 +0.02(+0.53%)
Aug 12, 2022 3.340 3.398 3.323 3.367 23,029,542 +0.08(+2.43%)
Aug 11, 2022 3.331 3.376 3.287 3.287 33,501,410 -0.01(-0.27%)
Aug 10, 2022 3.278 3.340 3.278 3.296 35,076,568 +0.07(+2.20%)
Aug 09, 2022 3.198 3.243 3.163 3.225 25,537,694 +0.04(+1.40%)
Aug 08, 2022 3.180 3.216 3.154 3.180 37,217,896 +0.01(+0.28%)
Aug 05, 2022 2.976 3.171 2.972 3.171 37,720,984 +0.13(+4.39%)
Aug 04, 2022 3.047 3.109 3.012 3.038 31,771,732 +0.05(+1.79%)
Aug 03, 2022 2.932 3.003 2.905 2.985 21,405,330 +0.05(+1.82%)
Aug 02, 2022 2.945 3.003 2.909 2.932 30,185,006 -0.01(-0.19%)
Aug 01, 2022 2.937 2.990 2.911 2.937 26,175,856 -0.01(-0.30%)
Jul 29, 2022 2.946 3.008 2.937 2.946 26,065,872 +0.01(+0.30%)
Jul 28, 2022 2.884 2.955 2.875 2.937 32,056,164 +0.05(+1.85%)
Jul 27, 2022 2.848 2.893 2.813 2.884 41,458,632 +0.08(+2.85%)
Jul 26, 2022 2.822 2.880 2.786 2.804 28,512,364 -0.03(-0.94%)
Jul 25, 2022 2.777 2.839 2.760 2.831 33,220,946 +0.12(+4.25%)
Jul 22, 2022 2.777 2.791 2.698 2.715 26,983,654 -0.06(-2.24%)
Jul 21, 2022 2.724 2.777 2.698 2.777 37,313,512 +0.03(+0.97%)
Jul 20, 2022 2.786 2.822 2.724 2.751 46,864,428 -0.03(-0.96%)
Jul 19, 2022 2.724 2.822 2.724 2.777 38,090,980 +0.06(+2.29%)
Jul 18, 2022 2.698 2.760 2.680 2.715 37,939,876 +0.04(+1.32%)
Jul 15, 2022 2.627 2.724 2.622 2.680 31,802,780 +0.06(+2.37%)
Jul 14, 2022 2.627 2.706 2.600 2.618 55,841,032 -0.12(-4.22%)
Jul 13, 2022 2.760 2.804 2.720 2.733 48,315,592 -0.03(-0.96%)
Jul 12, 2022 2.742 2.822 2.715 2.760 36,371,696 -0.03(-0.96%)
Jul 11, 2022 2.822 2.848 2.760 2.786 38,228,764 -0.10(-3.38%)
Jul 08, 2022 2.875 2.902 2.848 2.884 24,640,826 +0.02(+0.62%)
Jul 07, 2022 2.813 2.866 2.813 2.866 29,962,420 +0.11(+3.86%)
Jul 06, 2022 2.795 2.813 2.724 2.760 33,253,886 -0.05(-1.89%)
Jul 05, 2022 2.777 2.813 2.742 2.813 37,571,540 -0.05(-1.86%)
Jul 01, 2022 2.822 2.884 2.777 2.866 31,501,800 -0.02(-0.81%)
Jun 30, 2022 2.890 2.938 2.854 2.890 44,868,204 -0.10(-3.26%)
Jun 29, 2022 2.987 3.005 2.921 2.987 57,784,668 +0.02(+0.60%)
Jun 28, 2022 3.067 3.102 2.952 2.969 44,095,580 -0.10(-3.18%)
Jun 27, 2022 3.005 3.067 2.983 3.067 36,421,324 +0.08(+2.67%)
Jun 24, 2022 3.014 3.058 2.987 2.987 36,570,836 -0.04(-1.17%)
Jun 23, 2022 3.102 3.120 3.014 3.023 47,687,000 -0.12(-3.67%)
Jun 22, 2022 3.129 3.191 3.120 3.138 35,401,724 -0.04(-1.12%)
Jun 21, 2022 3.218 3.226 3.155 3.173 49,289,984 +0.06(+1.99%)
Jun 17, 2022 3.129 3.146 3.072 3.111 59,089,688 +0.02(+0.57%)
Jun 16, 2022 3.155 3.155 3.041 3.094 26,927,518 -0.11(-3.55%)
Jun 15, 2022 3.190 3.269 3.155 3.208 57,826,272 +0.06(+1.95%)
Jun 14, 2022 3.208 3.225 3.120 3.146 40,732,280 -0.04(-1.37%)
Jun 13, 2022 3.243 3.252 3.155 3.190 46,675,452 -0.12(-3.70%)
Jun 10, 2022 3.322 3.348 3.278 3.313 63,481,816 -0.10(-2.83%)
Jun 09, 2022 3.418 3.488 3.401 3.409 52,196,208 -0.05(-1.52%)
Jun 08, 2022 3.506 3.532 3.436 3.462 32,858,484 -0.07(-1.98%)
Jun 07, 2022 3.488 3.532 3.471 3.532 29,926,686 -0.06(-1.71%)
Jun 06, 2022 3.628 3.663 3.576 3.593 18,277,648 +0.00(+0.00%)
Jun 03, 2022 3.602 3.633 3.576 3.593 25,079,780 -0.04(-0.97%)
Jun 02, 2022 3.663 3.663 3.576 3.628 38,452,868 -0.01(-0.15%)
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.