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 (%)
Jul 29, 2022 2.946 3.008 2.937 2.946 26,065,872 +0.01(+0.30%)
Jul 28, 2022 2.884 2.955 2.875 2.937 32,056,164 +0.05(+1.85%)
Jul 27, 2022 2.848 2.893 2.813 2.884 41,458,632 +0.08(+2.85%)
Jul 26, 2022 2.822 2.880 2.786 2.804 28,512,364 -0.03(-0.94%)
Jul 25, 2022 2.777 2.839 2.760 2.831 33,220,946 +0.12(+4.25%)
Jul 22, 2022 2.777 2.791 2.698 2.715 26,983,654 -0.06(-2.24%)
Jul 21, 2022 2.724 2.777 2.698 2.777 37,313,512 +0.03(+0.97%)
Jul 20, 2022 2.786 2.822 2.724 2.751 46,864,428 -0.03(-0.96%)
Jul 19, 2022 2.724 2.822 2.724 2.777 38,090,980 +0.06(+2.29%)
Jul 18, 2022 2.698 2.760 2.680 2.715 37,939,876 +0.04(+1.32%)
Jul 15, 2022 2.627 2.724 2.622 2.680 31,802,780 +0.06(+2.37%)
Jul 14, 2022 2.627 2.706 2.600 2.618 55,841,032 -0.12(-4.22%)
Jul 13, 2022 2.760 2.804 2.720 2.733 48,315,592 -0.03(-0.96%)
Jul 12, 2022 2.742 2.822 2.715 2.760 36,371,696 -0.03(-0.96%)
Jul 11, 2022 2.822 2.848 2.760 2.786 38,228,764 -0.10(-3.38%)
Jul 08, 2022 2.875 2.902 2.848 2.884 24,640,826 +0.02(+0.62%)
Jul 07, 2022 2.813 2.866 2.813 2.866 29,962,420 +0.11(+3.86%)
Jul 06, 2022 2.795 2.813 2.724 2.760 33,253,886 -0.05(-1.89%)
Jul 05, 2022 2.777 2.813 2.742 2.813 37,571,540 -0.05(-1.86%)
Jul 01, 2022 2.822 2.884 2.777 2.866 31,501,800 -0.02(-0.81%)
Jun 30, 2022 2.890 2.938 2.854 2.890 44,868,204 -0.10(-3.26%)
Jun 29, 2022 2.987 3.005 2.921 2.987 57,784,668 +0.02(+0.60%)
Jun 28, 2022 3.067 3.102 2.952 2.969 44,095,580 -0.10(-3.18%)
Jun 27, 2022 3.005 3.067 2.983 3.067 36,421,324 +0.08(+2.67%)
Jun 24, 2022 3.014 3.058 2.987 2.987 36,570,836 -0.04(-1.17%)
Jun 23, 2022 3.102 3.120 3.014 3.023 47,687,000 -0.12(-3.67%)
Jun 22, 2022 3.129 3.191 3.120 3.138 35,401,724 -0.04(-1.12%)
Jun 21, 2022 3.218 3.226 3.155 3.173 49,289,984 +0.06(+1.99%)
Jun 17, 2022 3.129 3.146 3.072 3.111 59,089,688 +0.02(+0.57%)
Jun 16, 2022 3.155 3.155 3.041 3.094 26,927,518 -0.11(-3.55%)
Jun 15, 2022 3.190 3.269 3.155 3.208 57,826,272 +0.06(+1.95%)
Jun 14, 2022 3.208 3.225 3.120 3.146 40,732,280 -0.04(-1.37%)
Jun 13, 2022 3.243 3.252 3.155 3.190 46,675,452 -0.12(-3.70%)
Jun 10, 2022 3.322 3.348 3.278 3.313 63,481,816 -0.10(-2.83%)
Jun 09, 2022 3.418 3.488 3.401 3.409 52,196,208 -0.05(-1.52%)
Jun 08, 2022 3.506 3.532 3.436 3.462 32,858,484 -0.07(-1.98%)
Jun 07, 2022 3.488 3.532 3.471 3.532 29,926,686 -0.06(-1.71%)
Jun 06, 2022 3.628 3.663 3.576 3.593 18,277,648 +0.00(+0.00%)
Jun 03, 2022 3.602 3.633 3.576 3.593 25,079,780 -0.04(-0.97%)
Jun 02, 2022 3.663 3.663 3.576 3.628 38,452,868 -0.01(-0.15%)
Jun 01, 2022 3.722 3.730 3.608 3.634 41,233,756 -0.09(-2.35%)
May 31, 2022 3.730 3.783 3.704 3.722 33,251,134 -0.04(-0.93%)
May 27, 2022 3.695 3.774 3.682 3.757 37,937,756 +0.06(+1.66%)
May 26, 2022 3.608 3.718 3.603 3.695 35,652,684 +0.07(+1.93%)
May 25, 2022 3.608 3.660 3.586 3.625 30,783,108 -0.04(-1.19%)
May 24, 2022 3.634 3.678 3.551 3.669 54,140,276 +0.06(+1.70%)
May 23, 2022 3.573 3.625 3.546 3.608 39,985,304 +0.11(+3.26%)
May 20, 2022 3.450 3.538 3.450 3.494 56,080,504 +0.09(+2.57%)
May 19, 2022 3.424 3.456 3.371 3.406 52,704,332 +0.02(+0.52%)
May 18, 2022 3.433 3.459 3.371 3.389 40,931,352 -0.07(-2.03%)
May 17, 2022 3.468 3.494 3.415 3.459 37,761,816 +0.10(+2.86%)
May 16, 2022 3.310 3.363 3.288 3.363 36,349,576 +0.05(+1.59%)
May 13, 2022 3.214 3.323 3.205 3.310 42,826,132 +0.10(+3.00%)
May 12, 2022 3.152 3.239 3.144 3.214 39,104,444 +0.04(+1.38%)
May 11, 2022 3.205 3.229 3.161 3.170 35,431,828 +0.03(+0.84%)
May 10, 2022 3.117 3.161 3.095 3.144 44,785,088 +0.08(+2.57%)
May 09, 2022 3.047 3.144 3.004 3.065 62,954,128 -0.04(-1.41%)
May 06, 2022 3.065 3.179 2.986 3.109 44,237,580 +0.05(+1.72%)
May 05, 2022 3.100 3.117 3.012 3.056 41,245,184 -0.16(-4.90%)
May 04, 2022 3.091 3.249 3.069 3.214 41,801,356 +0.06(+1.94%)
May 03, 2022 3.109 3.161 3.065 3.152 45,478,764 +0.11(+3.57%)
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.