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 (%)
May 31, 2022 3.735 3.788 3.709 3.726 33,208,520 -0.04(-0.93%)
May 27, 2022 3.700 3.779 3.687 3.761 37,889,136 +0.06(+1.66%)
May 26, 2022 3.612 3.723 3.608 3.700 35,606,992 +0.07(+1.93%)
May 25, 2022 3.612 3.665 3.590 3.630 30,743,656 -0.04(-1.19%)
May 24, 2022 3.639 3.682 3.555 3.674 54,070,892 +0.06(+1.70%)
May 23, 2022 3.577 3.630 3.551 3.612 39,934,060 +0.11(+3.26%)
May 20, 2022 3.455 3.542 3.455 3.498 56,008,636 +0.09(+2.57%)
May 19, 2022 3.428 3.461 3.376 3.411 52,636,784 +0.02(+0.52%)
May 18, 2022 3.437 3.463 3.376 3.393 40,878,896 -0.07(-2.03%)
May 17, 2022 3.472 3.498 3.419 3.463 37,713,420 +0.10(+2.86%)
May 16, 2022 3.314 3.367 3.292 3.367 36,302,992 +0.05(+1.59%)
May 13, 2022 3.218 3.327 3.209 3.314 42,771,244 +0.10(+3.00%)
May 12, 2022 3.156 3.243 3.148 3.218 39,054,328 +0.04(+1.38%)
May 11, 2022 3.209 3.233 3.165 3.174 35,386,420 +0.03(+0.84%)
May 10, 2022 3.121 3.165 3.099 3.148 44,727,696 +0.08(+2.57%)
May 09, 2022 3.051 3.148 3.007 3.069 62,873,448 -0.04(-1.41%)
May 06, 2022 3.069 3.183 2.990 3.113 44,180,888 +0.05(+1.72%)
May 05, 2022 3.104 3.121 3.016 3.060 41,192,324 -0.16(-4.90%)
May 04, 2022 3.095 3.253 3.073 3.218 41,747,784 +0.06(+1.94%)
May 03, 2022 3.113 3.165 3.069 3.156 45,420,480 +0.11(+3.57%)
May 02, 2022 3.118 3.135 3.021 3.048 41,514,444 -0.11(-3.33%)
Apr 29, 2022 3.293 3.310 3.144 3.153 46,667,148 -0.04(-1.10%)
Apr 28, 2022 3.153 3.205 3.105 3.188 44,211,428 -0.01(-0.27%)
Apr 27, 2022 3.188 3.223 3.135 3.197 58,426,620 +0.02(+0.55%)
Apr 26, 2022 3.249 3.249 3.153 3.179 47,150,224 -0.20(-5.96%)
Apr 25, 2022 3.407 3.433 3.302 3.380 48,183,736 -0.06(-1.78%)
Apr 22, 2022 3.521 3.529 3.424 3.442 32,321,046 -0.07(-2.00%)
Apr 21, 2022 3.661 3.661 3.507 3.512 22,610,628 -0.14(-3.84%)
Apr 20, 2022 3.626 3.669 3.608 3.652 22,206,120 +0.01(+0.24%)
Apr 19, 2022 3.661 3.713 3.302 3.643 30,494,260 -0.39(-9.76%)
Apr 18, 2022 4.002 4.072 3.976 4.037 39,794,296 +0.10(+2.44%)
Apr 14, 2022 3.950 3.973 3.897 3.941 34,815,176 -0.04(-1.10%)
Apr 13, 2022 3.950 4.002 3.915 3.985 37,091,144 +0.04(+1.11%)
Apr 12, 2022 4.029 4.046 3.932 3.941 33,287,440 -0.02(-0.44%)
Apr 11, 2022 3.950 4.011 3.932 3.958 37,448,504 +0.03(+0.67%)
Apr 08, 2022 3.897 3.958 3.836 3.932 45,715,692 +0.04(+1.13%)
Apr 07, 2022 3.853 3.906 3.801 3.888 48,209,720 -0.01(-0.22%)
Apr 06, 2022 3.888 3.932 3.845 3.897 51,164,292 -0.06(-1.55%)
Apr 05, 2022 4.037 4.064 3.932 3.958 51,708,680 -0.16(-3.83%)
Apr 04, 2022 4.099 4.134 4.050 4.116 37,458,220 +0.03(+0.72%)
Apr 01, 2022 4.122 4.126 4.047 4.087 34,491,600 +0.03(+0.65%)
Mar 31, 2022 4.087 4.130 4.043 4.060 28,483,458 -0.02(-0.43%)
Mar 30, 2022 4.087 4.113 4.025 4.078 31,092,110 -0.04(-0.85%)
Mar 29, 2022 4.104 4.145 4.078 4.113 47,308,560 +0.08(+1.95%)
Mar 28, 2022 4.043 4.052 3.964 4.034 34,799,728 -0.03(-0.65%)
Mar 25, 2022 3.982 4.087 3.973 4.060 58,932,036 +0.11(+2.65%)
Mar 24, 2022 3.929 4.043 3.916 3.955 45,350,580 +0.07(+1.80%)
Mar 23, 2022 3.850 3.912 3.824 3.885 35,770,704 +0.03(+0.68%)
Mar 22, 2022 3.850 3.894 3.824 3.859 36,088,252 +0.08(+2.08%)
Mar 21, 2022 3.710 3.780 3.684 3.780 42,663,620 +0.12(+3.35%)
Mar 18, 2022 3.614 3.667 3.596 3.658 55,055,816 +0.03(+0.72%)
Mar 17, 2022 3.596 3.653 3.535 3.632 44,203,832 +0.04(+1.22%)
Mar 16, 2022 3.509 3.588 3.494 3.588 48,980,776 +0.11(+3.27%)
Mar 15, 2022 3.491 3.544 3.439 3.474 49,394,004 -0.04(-1.24%)
Mar 14, 2022 3.605 3.649 3.518 3.518 44,888,632 -0.01(-0.25%)
Mar 11, 2022 3.605 3.623 3.518 3.526 41,847,800 -0.06(-1.71%)
Mar 10, 2022 3.491 3.588 3.588 38,745,692 -0.01(-0.24%)
Mar 09, 2022 3.526 3.639 3.526 3.596 45,450,348 +0.22(+6.48%)
Mar 08, 2022 3.308 3.430 3.277 3.378 53,482,488 +0.11(+3.49%)
Mar 07, 2022 3.386 3.404 3.264 3.264 42,640,180 -0.13(-3.87%)
Mar 04, 2022 3.421 3.430 3.343 3.395 45,257,184 -0.14(-3.96%)
Mar 03, 2022 3.544 3.553 3.491 3.535 35,388,456 +0.13(+3.70%)
Mar 02, 2022 3.357 3.427 3.331 3.409 38,275,156 +0.06(+1.83%)
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.