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 (%)
Feb 28, 2022 3.353 3.379 3.318 3.370 26,369,368 -0.04(-1.28%)
Feb 25, 2022 3.379 3.440 3.388 3.414 44,325,732 +0.00(+0.00%)
Feb 24, 2022 3.388 3.440 3.310 3.414 83,380,072 -0.20(-5.56%)
Feb 23, 2022 3.649 3.658 3.597 3.615 29,051,394 +0.04(+1.22%)
Feb 22, 2022 3.632 3.632 3.545 3.571 47,768,016 -0.03(-0.73%)
Feb 18, 2022 3.597 0 +0.07(+1.98%)
Feb 17, 2022 3.588 3.597 3.518 3.527 24,868,502 -0.07(-2.06%)
Feb 16, 2022 3.545 3.615 3.536 3.601 30,731,346 +0.05(+1.35%)
Feb 15, 2022 3.545 3.571 3.510 3.553 28,393,644 +0.07(+2.00%)
Feb 14, 2022 3.484 3.501 3.440 3.484 45,705,728 -0.01(-0.25%)
Feb 11, 2022 3.518 3.580 3.457 3.492 74,872,800 +0.02(+0.50%)
Feb 10, 2022 3.449 3.545 3.449 3.475 76,745,440 +0.04(+1.27%)
Feb 09, 2022 3.484 3.492 3.414 3.431 140,821,200 -0.33(-8.82%)
Feb 08, 2022 3.754 3.794 3.676 3.763 40,842,320 +0.01(+0.23%)
Feb 07, 2022 3.719 3.807 3.719 3.754 38,526,968 +0.01(+0.23%)
Feb 04, 2022 3.711 3.763 3.693 3.745 37,248,756 +0.02(+0.47%)
Feb 03, 2022 3.658 3.754 3.728 43,843,444 +0.05(+1.43%)
Feb 02, 2022 3.711 3.711 3.641 3.676 32,973,578 -0.11(-2.91%)
Feb 01, 2022 3.734 3.786 3.725 3.786 29,518,290 +0.04(+1.17%)
Jan 31, 2022 3.611 3.751 3.742 40,855,628 +0.11(+3.12%)
Jan 28, 2022 3.594 3.638 3.559 3.629 49,544,140 +0.05(+1.46%)
Jan 27, 2022 3.620 3.646 3.524 3.577 49,907,764 +0.03(+0.74%)
Jan 26, 2022 3.524 3.594 3.498 3.550 74,298,728 +0.02(+0.49%)
Jan 25, 2022 3.402 3.550 3.350 3.533 66,959,168 +0.16(+4.65%)
Jan 24, 2022 3.341 3.376 3.280 3.376 80,780,464 +0.04(+1.31%)
Jan 21, 2022 3.376 3.402 3.315 3.332 50,310,256 -0.03(-0.78%)
Jan 20, 2022 3.358 3.420 3.350 3.358 35,420,732 +0.00(+0.00%)
Jan 19, 2022 3.367 3.393 3.324 3.358 40,837,188 +0.07(+2.12%)
Jan 18, 2022 3.332 3.358 3.271 3.289 59,286,608 +0.00(+0.00%)
Jan 14, 2022 3.289 0 +0.06(+1.89%)
Jan 13, 2022 3.184 3.263 3.171 3.228 44,900,528 +0.04(+1.37%)
Jan 12, 2022 3.184 3.210 3.140 3.184 52,271,748 +0.00(+0.00%)
Jan 11, 2022 3.097 3.184 3.097 3.184 42,548,844 +0.10(+3.40%)
Jan 10, 2022 3.106 3.123 3.062 3.079 47,648,092 -0.03(-1.12%)
Jan 07, 2022 3.001 3.114 2.992 3.114 42,950,556 +0.07(+2.29%)
Jan 06, 2022 3.001 3.053 2.977 3.044 41,736,780 +0.10(+3.25%)
Jan 05, 2022 3.044 3.071 2.948 2.948 42,132,752 -0.06(-2.03%)
Jan 04, 2022 2.992 3.071 2.988 3.010 49,402,452 -0.01(-0.48%)
Jan 03, 2022 2.980 3.033 2.972 3.024 40,928,772 +0.04(+1.46%)
Dec 31, 2021 2.945 3.006 2.945 2.980 11,191,186 +0.01(+0.29%)
Dec 30, 2021 2.941 2.998 2.928 2.972 39,159,424 +0.04(+1.49%)
Dec 29, 2021 2.963 2.980 2.919 2.928 28,105,842 -0.03(-1.18%)
Dec 28, 2021 2.980 3.015 2.963 2.963 28,751,320 -0.03(-1.16%)
Dec 27, 2021 2.937 2.998 2.919 2.998 21,893,948 +0.05(+1.78%)
Dec 23, 2021 2.893 2.945 2.884 2.945 32,397,892 +0.03(+1.20%)
Dec 22, 2021 2.867 2.919 2.832 2.911 46,484,120 +0.04(+1.52%)
Dec 21, 2021 2.911 2.919 2.841 2.867 28,701,312 -0.01(-0.23%)
Dec 20, 2021 2.925 2.934 2.848 2.874 66,172,396 -0.12(-4.02%)
Dec 17, 2021 3.020 3.028 2.960 2.994 46,796,276 -0.07(-2.25%)
Dec 16, 2021 3.011 3.080 2.985 3.063 52,055,728 +0.04(+1.42%)
Dec 15, 2021 3.011 3.028 2.942 3.020 54,593,268 +0.02(+0.57%)
Dec 14, 2021 3.072 3.123 3.003 3.003 30,933,806 +0.03(+1.16%)
Dec 13, 2021 3.089 3.105 2.968 2.968 30,792,302 -0.09(-3.09%)
Dec 10, 2021 3.097 3.115 3.037 3.063 64,064,240 -0.05(-1.66%)
Dec 09, 2021 3.166 3.175 3.089 3.115 31,742,508 -0.10(-3.21%)
Dec 08, 2021 3.183 3.252 3.166 3.218 40,735,852 +0.02(+0.54%)
Dec 07, 2021 3.183 3.235 3.158 3.201 43,333,528 +0.01(+0.27%)
Dec 06, 2021 3.166 3.269 3.149 3.192 46,138,868 +0.07(+2.20%)
Dec 03, 2021 3.201 3.210 3.097 3.123 64,620,180 -0.03(-1.09%)
Dec 02, 2021 3.072 3.166 3.054 3.158 59,193,184 +0.18(+6.17%)
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.