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 (%)
Feb 29, 2024 2.762 2.782 2.723 2.772 17,305,548 -0.04(-1.42%)
Feb 28, 2024 2.842 2.852 2.802 2.812 10,483,285 -0.02(-0.70%)
Feb 27, 2024 2.812 2.872 2.802 2.832 18,944,808 +0.06(+2.16%)
Feb 26, 2024 2.762 2.782 2.752 2.772 10,010,270 +0.00(+0.00%)
Feb 23, 2024 2.792 2.812 2.762 2.772 20,652,132 -0.05(-1.77%)
Feb 22, 2024 2.842 2.862 2.802 2.822 18,174,852 +0.01(+0.35%)
Feb 21, 2024 2.822 2.822 2.792 2.812 13,609,221 -0.02(-0.70%)
Feb 20, 2024 2.822 2.852 2.802 2.832 22,420,434 +0.11(+4.03%)
Feb 16, 2024 2.713 2.733 2.687 2.723 12,700,425 +0.01(+0.37%)
Feb 15, 2024 2.693 2.733 2.693 2.713 19,462,222 +0.04(+1.49%)
Feb 14, 2024 2.723 2.743 2.653 2.673 26,461,972 -0.02(-0.74%)
Feb 13, 2024 2.683 2.693 2.643 2.693 11,519,962 -0.05(-1.82%)
Feb 12, 2024 2.733 2.772 2.723 2.743 10,888,816 +0.02(+0.73%)
Feb 09, 2024 2.693 2.733 2.643 2.723 39,401,328 +0.00(+0.00%)
Feb 08, 2024 2.822 2.827 2.683 2.723 32,847,162 -0.10(-3.53%)
Feb 07, 2024 2.912 2.947 2.792 2.822 73,901,120 -0.52(-15.52%)
Feb 06, 2024 3.261 3.351 3.251 3.341 25,552,218 +0.22(+7.03%)
Feb 05, 2024 3.092 3.147 3.067 3.121 9,605,179 +0.02(+0.64%)
Feb 02, 2024 3.052 3.102 3.032 3.102 13,813,743 -0.02(-0.52%)
Feb 01, 2024 3.098 3.128 3.068 3.118 10,810,572 +0.03(+0.97%)
Jan 31, 2024 3.148 3.157 3.088 3.088 12,648,754 +0.00(+0.00%)
Jan 30, 2024 3.108 3.118 3.088 3.088 12,713,630 -0.02(-0.64%)
Jan 29, 2024 3.118 3.128 3.078 3.108 12,240,983 -0.04(-1.27%)
Jan 26, 2024 3.148 3.177 3.138 3.148 7,270,885 +0.03(+0.96%)
Jan 25, 2024 3.118 3.138 3.108 3.118 11,623,604 +0.03(+0.97%)
Jan 24, 2024 3.138 3.138 3.088 3.088 12,870,830 -0.01(-0.32%)
Jan 23, 2024 3.098 3.108 3.068 3.098 19,157,880 +0.01(+0.32%)
Jan 22, 2024 3.138 3.167 3.058 3.088 18,291,706 -0.08(-2.52%)
Jan 19, 2024 3.167 3.187 3.118 3.167 42,665,120 -0.01(-0.31%)
Jan 18, 2024 3.148 3.187 3.118 3.177 19,929,762 -0.01(-0.31%)
Jan 17, 2024 3.197 3.217 3.177 3.187 12,908,884 +0.00(+0.00%)
Jan 16, 2024 3.217 3.217 3.177 3.187 15,968,485 -0.06(-1.84%)
Jan 12, 2024 3.297 3.307 3.237 3.247 12,560,071 -0.01(-0.31%)
Jan 11, 2024 3.297 3.297 3.237 3.257 17,897,020 -0.01(-0.30%)
Jan 10, 2024 3.297 3.312 3.262 3.267 18,246,712 -0.03(-0.91%)
Jan 09, 2024 3.367 3.372 3.287 3.297 28,396,236 -0.15(-4.34%)
Jan 08, 2024 3.446 3.486 3.426 3.446 13,422,763 -0.01(-0.29%)
Jan 05, 2024 3.436 3.486 3.416 3.456 17,287,854 +0.09(+2.66%)
Jan 04, 2024 3.387 3.436 3.367 3.367 21,033,460 -0.04(-1.17%)
Jan 03, 2024 3.426 3.451 3.407 3.407 12,039,711 +0.00(+0.11%)
Jan 02, 2024 3.462 3.472 3.393 3.403 12,418,916 -0.08(-2.29%)
Dec 29, 2023 3.522 3.522 3.462 3.482 4,505,898 -0.04(-1.13%)
Dec 28, 2023 3.502 3.542 3.502 3.522 8,577,659 -0.01(-0.28%)
Dec 27, 2023 3.502 3.532 3.492 3.532 8,407,148 +0.02(+0.57%)
Dec 26, 2023 3.472 3.522 3.472 3.512 7,259,422 +0.06(+1.73%)
Dec 22, 2023 3.423 3.472 3.413 3.452 17,683,888 +0.06(+1.75%)
Dec 21, 2023 3.412 3.422 3.355 3.393 14,105,071 +0.03(+0.85%)
Dec 20, 2023 3.412 3.441 3.364 3.364 16,345,569 -0.08(-2.22%)
Dec 19, 2023 3.479 3.489 3.426 3.441 12,924,164 +0.01(+0.28%)
Dec 18, 2023 3.393 3.441 3.364 3.431 16,639,827 +0.04(+1.13%)
Dec 15, 2023 3.393 3.407 3.346 3.393 13,757,007 +0.02(+0.57%)
Dec 14, 2023 3.388 3.426 3.355 3.374 17,137,654 +0.04(+1.15%)
Dec 13, 2023 3.164 3.336 3.154 3.336 21,441,186 +0.19(+6.08%)
Dec 12, 2023 3.202 3.202 3.125 3.144 19,411,234 -0.03(-0.90%)
Dec 11, 2023 3.183 3.211 3.173 3.173 10,801,605 -0.06(-1.78%)
Dec 08, 2023 3.144 3.230 3.144 3.230 26,291,302 +0.05(+1.50%)
Dec 07, 2023 3.183 3.192 3.154 3.183 14,913,788 +0.02(+0.60%)
Dec 06, 2023 3.230 3.240 3.154 3.164 11,798,155 -0.02(-0.60%)
Dec 05, 2023 3.144 3.192 3.135 3.183 11,032,159 +0.06(+1.84%)
Dec 04, 2023 3.192 3.211 3.125 3.125 19,488,744 -0.08(-2.57%)
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.