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 )

2.711 -0.009 (-0.35%)
Streaming Delayed Price Updated: 2:48 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 (%)
Dec 29, 2023 3.518 3.518 3.458 3.478 4,511,680 -0.04(-1.13%)
Dec 28, 2023 3.498 3.537 3.498 3.518 8,588,667 -0.01(-0.28%)
Dec 27, 2023 3.498 3.528 3.488 3.528 8,417,937 +0.02(+0.57%)
Dec 26, 2023 3.468 3.518 3.468 3.508 7,268,739 +0.06(+1.73%)
Dec 22, 2023 3.418 3.468 3.408 3.448 17,706,582 +0.06(+1.75%)
Dec 21, 2023 3.408 3.417 3.350 3.389 14,123,172 +0.03(+0.85%)
Dec 20, 2023 3.408 3.436 3.360 3.360 16,366,545 -0.08(-2.22%)
Dec 19, 2023 3.474 3.484 3.422 3.436 12,940,749 +0.01(+0.28%)
Dec 18, 2023 3.389 3.436 3.360 3.427 16,661,181 +0.04(+1.13%)
Dec 15, 2023 3.389 3.403 3.342 3.389 13,774,662 +0.02(+0.57%)
Dec 14, 2023 3.384 3.422 3.350 3.369 17,159,648 +0.04(+1.15%)
Dec 13, 2023 3.159 3.331 3.150 3.331 21,468,700 +0.19(+6.08%)
Dec 12, 2023 3.198 3.198 3.121 3.140 19,436,144 -0.03(-0.90%)
Dec 11, 2023 3.179 3.207 3.169 3.169 10,815,467 -0.06(-1.78%)
Dec 08, 2023 3.140 3.226 3.140 3.226 26,325,042 +0.05(+1.50%)
Dec 07, 2023 3.179 3.188 3.150 3.179 14,932,927 +0.02(+0.60%)
Dec 06, 2023 3.226 3.236 3.150 3.159 11,813,295 -0.02(-0.60%)
Dec 05, 2023 3.140 3.188 3.131 3.179 11,046,316 +0.06(+1.83%)
Dec 04, 2023 3.188 3.207 3.121 3.121 19,513,754 -0.08(-2.57%)
Dec 01, 2023 3.165 3.222 3.137 3.203 10,196,837 +0.03(+0.90%)
Nov 30, 2023 3.156 3.184 3.137 3.175 7,343,952 +0.00(+0.00%)
Nov 29, 2023 3.175 3.203 3.165 3.175 18,538,036 -0.04(-1.19%)
Nov 28, 2023 3.118 3.213 3.118 3.213 34,336,340 +0.09(+2.74%)
Nov 27, 2023 3.137 3.165 3.118 3.127 7,865,459 -0.02(-0.61%)
Nov 24, 2023 3.156 3.175 3.137 3.146 18,558,766 +0.08(+2.48%)
Nov 22, 2023 3.070 3.108 3.060 3.070 15,837,993 +0.06(+1.90%)
Nov 21, 2023 3.041 3.056 2.994 3.013 8,510,111 -0.05(-1.56%)
Nov 20, 2023 3.013 3.065 3.008 3.060 9,762,813 +0.05(+1.58%)
Nov 17, 2023 3.022 3.051 3.003 3.013 11,168,927 -0.04(-1.25%)
Nov 16, 2023 3.003 3.051 2.994 3.051 17,456,790 +0.08(+2.56%)
Nov 15, 2023 2.956 3.008 2.937 2.975 7,538,757 +0.03(+0.97%)
Nov 14, 2023 2.937 2.965 2.917 2.946 13,300,356 +0.08(+2.66%)
Nov 13, 2023 2.908 2.908 2.851 2.870 23,705,366 -0.08(-2.59%)
Nov 10, 2023 2.889 2.963 2.889 2.946 25,160,098 -0.01(-0.32%)
Nov 09, 2023 2.984 3.022 2.946 2.956 35,059,944 -0.03(-0.96%)
Nov 08, 2023 2.984 2.994 2.946 2.984 19,450,662 +0.01(+0.32%)
Nov 07, 2023 2.956 3.003 2.946 2.975 21,759,438 +0.09(+2.97%)
Nov 06, 2023 2.889 2.898 2.851 2.889 14,443,656 +0.00(+0.00%)
Nov 03, 2023 2.822 2.927 2.813 2.889 24,752,898 +0.09(+3.06%)
Nov 02, 2023 2.727 2.813 2.717 2.803 12,196,328 +0.10(+3.66%)
Nov 01, 2023 2.656 2.723 2.656 2.704 12,421,234 +0.05(+1.79%)
Oct 31, 2023 2.656 2.675 2.637 2.656 13,742,251 -0.03(-1.06%)
Oct 30, 2023 2.780 2.785 2.666 2.685 22,296,530 -0.05(-1.74%)
Oct 27, 2023 2.818 2.837 2.723 2.733 23,034,832 -0.05(-1.71%)
Oct 26, 2023 2.714 2.790 2.709 2.780 33,088,148 +0.09(+3.18%)
Oct 25, 2023 2.733 2.742 2.694 2.694 12,251,989 -0.02(-0.70%)
Oct 24, 2023 2.704 2.752 2.676 2.714 10,778,426 +0.02(+0.71%)
Oct 23, 2023 2.704 2.733 2.680 2.694 14,783,012 +0.00(+0.00%)
Oct 20, 2023 2.742 2.742 2.690 2.694 10,943,110 -0.06(-2.08%)
Oct 19, 2023 2.714 2.799 2.704 2.752 14,726,979 +0.04(+1.40%)
Oct 18, 2023 2.733 2.771 2.704 2.714 19,832,008 -0.04(-1.38%)
Oct 17, 2023 2.752 2.809 2.733 2.752 16,432,050 -0.05(-1.70%)
Oct 16, 2023 2.761 2.799 2.733 2.799 18,030,550 +0.06(+2.08%)
Oct 13, 2023 2.742 2.794 2.714 2.742 21,116,330 +0.03(+1.05%)
Oct 12, 2023 2.780 2.780 2.694 2.714 8,174,906 -0.07(-2.40%)
Oct 11, 2023 2.742 2.790 2.723 2.780 15,493,030 +0.03(+1.04%)
Oct 10, 2023 2.704 2.752 2.694 2.752 13,084,617 +0.09(+3.21%)
Oct 09, 2023 2.647 2.675 2.618 2.666 9,400,322 -0.01(-0.36%)
Oct 06, 2023 2.609 2.694 2.580 2.675 20,059,798 +0.00(+0.00%)
Oct 05, 2023 2.723 2.733 2.637 2.675 17,819,764 +0.00(+0.00%)
Oct 04, 2023 2.590 2.685 2.575 2.675 39,372,076 +0.10(+3.69%)
Oct 03, 2023 2.628 2.647 2.566 2.580 14,932,824 -0.07(-2.74%)
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.