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 (%)
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%)
May 02, 2022 3.118 3.135 3.022 3.048 41,512,952 -0.11(-3.33%)
Apr 29, 2022 3.293 3.311 3.144 3.153 46,665,468 -0.04(-1.10%)
Apr 28, 2022 3.153 3.205 3.105 3.188 44,209,836 -0.01(-0.27%)
Apr 27, 2022 3.188 3.223 3.135 3.197 58,424,516 +0.02(+0.55%)
Apr 26, 2022 3.249 3.249 3.153 3.179 47,148,528 -0.20(-5.96%)
Apr 25, 2022 3.407 3.433 3.302 3.381 48,182,000 -0.06(-1.78%)
Apr 22, 2022 3.521 3.529 3.424 3.442 32,319,884 -0.07(-1.99%)
Apr 21, 2022 3.661 3.661 3.508 3.512 22,609,814 -0.14(-3.84%)
Apr 20, 2022 3.626 3.670 3.608 3.652 22,205,322 +0.01(+0.24%)
Apr 19, 2022 3.661 3.713 3.302 3.643 30,493,162 -0.39(-9.76%)
Apr 18, 2022 4.002 4.072 3.976 4.037 39,792,860 +0.10(+2.44%)
Apr 14, 2022 3.950 3.973 3.897 3.941 34,813,924 -0.04(-1.10%)
Apr 13, 2022 3.950 4.002 3.915 3.985 37,089,808 +0.04(+1.11%)
Apr 12, 2022 4.029 4.046 3.932 3.941 33,286,242 -0.02(-0.44%)
Apr 11, 2022 3.950 4.011 3.932 3.959 37,447,156 +0.03(+0.67%)
Apr 08, 2022 3.897 3.959 3.836 3.932 45,714,044 +0.04(+1.13%)
Apr 07, 2022 3.854 3.906 3.801 3.889 48,207,984 -0.01(-0.22%)
Apr 06, 2022 3.889 3.932 3.845 3.897 51,162,448 -0.06(-1.55%)
Apr 05, 2022 4.037 4.064 3.932 3.959 51,706,820 -0.16(-3.83%)
Apr 04, 2022 4.099 4.134 4.051 4.116 37,456,872 +0.03(+0.72%)
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.