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 (%)
May 31, 2023 2.917 2.931 2.861 2.880 22,400,914 -0.05(-1.60%)
May 30, 2023 2.974 2.983 2.899 2.927 27,704,302 -0.10(-3.39%)
May 26, 2023 3.067 3.104 3.002 3.030 22,387,126 +0.00(+0.00%)
May 25, 2023 3.020 3.058 2.983 3.030 44,443,956 +0.07(+2.53%)
May 24, 2023 3.020 3.030 2.936 2.955 34,667,692 -0.08(-2.77%)
May 23, 2023 3.048 3.133 3.030 3.039 53,424,980 +0.02(+0.62%)
May 22, 2023 3.058 3.067 3.011 3.020 24,715,482 +0.00(+0.00%)
May 19, 2023 2.964 3.048 2.960 3.020 35,329,232 +0.05(+1.57%)
May 18, 2023 2.955 2.983 2.931 2.974 22,799,330 -0.02(-0.62%)
May 17, 2023 2.992 3.011 2.946 2.992 29,685,516 +0.02(+0.63%)
May 16, 2023 3.020 3.058 2.964 2.974 33,440,944 -0.06(-1.85%)
May 15, 2023 2.964 3.039 2.936 3.030 35,535,256 +0.07(+2.21%)
May 12, 2023 2.927 2.982 2.917 2.964 27,035,212 +0.04(+1.28%)
May 11, 2023 2.880 2.955 2.871 2.927 25,132,330 +0.02(+0.64%)
May 10, 2023 2.871 2.908 2.852 2.908 19,471,726 +0.03(+0.97%)
May 09, 2023 2.871 2.946 2.847 2.880 31,871,700 +0.00(+0.00%)
May 08, 2023 2.843 2.927 2.833 2.880 58,529,724 +0.07(+2.33%)
May 05, 2023 2.674 2.857 2.628 2.815 49,315,588 +0.18(+6.74%)
May 04, 2023 2.618 2.674 2.590 2.637 42,613,848 +0.05(+1.81%)
May 03, 2023 2.534 2.609 2.509 2.590 31,127,802 +0.05(+1.98%)
May 02, 2023 2.577 2.596 2.498 2.540 33,015,132 -0.05(-1.81%)
May 01, 2023 2.577 2.643 2.540 2.587 5,646,687 -0.03(-1.07%)
Apr 28, 2023 2.568 2.643 2.549 2.615 19,700,976 +0.03(+1.08%)
Apr 27, 2023 2.540 2.615 2.531 2.587 31,364,838 +0.08(+3.36%)
Apr 26, 2023 2.521 2.568 2.503 2.503 18,978,516 -0.04(-1.47%)
Apr 25, 2023 2.503 2.540 2.479 2.540 19,211,002 +0.04(+1.49%)
Apr 24, 2023 2.493 2.540 2.465 2.503 15,393,761 -0.01(-0.37%)
Apr 21, 2023 2.503 2.512 2.479 2.512 8,792,887 -0.01(-0.37%)
Apr 20, 2023 2.437 2.521 2.437 2.521 25,332,258 +0.05(+1.89%)
Apr 19, 2023 2.512 2.531 2.465 2.475 22,195,500 -0.10(-3.99%)
Apr 18, 2023 2.568 2.596 2.549 2.577 18,137,142 -0.03(-1.08%)
Apr 17, 2023 2.615 2.624 2.568 2.605 15,432,459 -0.02(-0.71%)
Apr 14, 2023 2.587 2.652 2.577 2.624 32,499,636 +0.00(+0.00%)
Apr 13, 2023 2.615 2.680 2.605 2.624 38,584,528 -0.02(-0.71%)
Apr 12, 2023 2.652 2.712 2.624 2.643 31,276,220 +0.05(+1.80%)
Apr 11, 2023 2.521 2.615 2.521 2.596 49,699,756 +0.15(+6.11%)
Apr 10, 2023 2.428 2.465 2.418 2.447 25,805,830 +0.03(+1.16%)
Apr 06, 2023 2.456 2.456 2.391 2.419 24,546,868 -0.05(-1.89%)
Apr 05, 2023 2.437 2.484 2.419 2.465 24,364,544 +0.05(+1.93%)
Apr 04, 2023 2.409 2.447 2.381 2.419 24,709,026 +0.05(+2.12%)
Apr 03, 2023 2.396 2.415 2.359 2.368 16,905,786 -0.07(-3.05%)
Mar 31, 2023 2.490 2.499 2.406 2.443 35,942,396 -0.01(-0.38%)
Mar 30, 2023 2.443 2.471 2.387 2.452 31,509,168 +0.10(+4.36%)
Mar 29, 2023 2.350 2.415 2.312 2.350 50,062,472 +0.01(+0.40%)
Mar 28, 2023 2.340 2.378 2.322 2.340 19,826,968 +0.03(+1.21%)
Mar 27, 2023 2.312 2.340 2.284 2.312 19,294,136 +0.07(+2.90%)
Mar 24, 2023 2.219 2.284 2.182 2.247 38,558,844 +0.03(+1.26%)
Mar 23, 2023 2.331 2.350 2.200 2.219 45,307,460 -0.10(-4.42%)
Mar 22, 2023 2.350 2.378 2.312 2.322 33,191,230 -0.02(-0.80%)
Mar 21, 2023 2.368 2.396 2.331 2.340 26,686,140 +0.00(+0.00%)
Mar 20, 2023 2.406 2.406 2.322 2.340 29,772,644 -0.02(-0.79%)
Mar 17, 2023 2.462 2.471 2.359 2.359 42,364,816 -0.13(-5.24%)
Mar 16, 2023 2.406 2.499 2.396 2.490 32,438,618 +0.09(+3.89%)
Mar 15, 2023 2.322 2.406 2.284 2.396 51,078,440 +0.02(+0.78%)
Mar 14, 2023 2.396 2.434 2.359 2.378 36,871,720 -0.01(-0.39%)
Mar 13, 2023 2.396 2.443 2.350 2.387 41,522,168 -0.06(-2.29%)
Mar 10, 2023 2.480 2.508 2.415 2.443 34,737,044 -0.12(-4.73%)
Mar 09, 2023 2.555 2.592 2.527 2.564 49,305,352 +0.00(+0.00%)
Mar 08, 2023 2.536 2.601 2.518 2.564 41,140,396 +0.09(+3.77%)
Mar 07, 2023 2.415 2.471 2.387 2.471 36,253,308 +0.05(+1.92%)
Mar 06, 2023 2.331 2.424 2.326 2.424 19,058,814 +0.11(+4.84%)
Mar 03, 2023 2.312 2.331 2.308 2.312 22,878,890 -0.02(-0.80%)
Mar 02, 2023 2.331 2.368 2.312 2.331 20,185,502 -0.02(-1.04%)
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.