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 (%)
Apr 26, 2024 2.700 2.745 2.690 2.720 13,985,244 +0.07(+2.64%)
Apr 25, 2024 2.640 2.680 2.630 2.650 10,329,472 -0.01(-0.38%)
Apr 24, 2024 2.650 2.670 2.630 2.660 10,141,762 +0.00(+0.00%)
Apr 23, 2024 2.630 2.695 2.620 2.660 14,971,348 +0.02(+0.76%)
Apr 22, 2024 2.630 2.660 2.615 2.640 15,635,232 +0.00(+0.00%)
Apr 19, 2024 2.620 2.660 2.615 2.640 13,464,296 +0.01(+0.38%)
Apr 18, 2024 2.670 2.680 2.600 2.630 16,564,711 -0.02(-0.75%)
Apr 17, 2024 2.660 2.670 2.600 2.650 20,035,382 -0.01(-0.38%)
Apr 16, 2024 2.660 2.680 2.630 2.660 30,380,312 -0.04(-1.48%)
Apr 15, 2024 2.740 2.760 2.680 2.700 15,716,152 -0.07(-2.53%)
Apr 12, 2024 2.800 2.805 2.750 2.770 15,840,223 -0.07(-2.46%)
Apr 11, 2024 2.830 2.850 2.800 2.840 14,487,515 +0.00(+0.00%)
Apr 10, 2024 2.880 2.900 2.825 2.840 13,898,401 -0.09(-3.07%)
Apr 09, 2024 2.950 2.970 2.915 2.930 14,385,567 +0.01(+0.34%)
Apr 08, 2024 2.890 2.950 2.890 2.920 12,078,427 +0.06(+2.10%)
Apr 05, 2024 2.890 2.900 2.840 2.860 9,668,624 -0.04(-1.38%)
Apr 04, 2024 2.930 2.980 2.880 2.900 33,819,212 +0.01(+0.35%)
Apr 03, 2024 2.800 2.900 2.780 2.890 18,778,522 +0.07(+2.48%)
Apr 02, 2024 2.800 2.840 2.790 2.820 11,131,777 +0.01(+0.49%)
Apr 01, 2024 2.866 2.876 2.776 2.806 8,694,860 -0.05(-1.75%)
Mar 28, 2024 2.866 2.916 2.846 2.856 8,192,933 -0.05(-1.72%)
Mar 27, 2024 2.836 2.916 2.816 2.906 21,270,342 +0.05(+1.75%)
Mar 26, 2024 2.806 2.866 2.806 2.856 7,893,615 +0.06(+2.14%)
Mar 25, 2024 2.806 2.826 2.786 2.796 11,759,072 +0.01(+0.36%)
Mar 22, 2024 2.816 2.836 2.776 2.786 7,862,017 -0.04(-1.41%)
Mar 21, 2024 2.866 2.876 2.826 2.826 5,432,433 -0.04(-1.39%)
Mar 20, 2024 2.826 2.886 2.816 2.866 26,829,476 +0.05(+1.77%)
Mar 19, 2024 2.816 2.836 2.796 2.816 10,752,054 -0.01(-0.35%)
Mar 18, 2024 2.856 2.866 2.806 2.826 6,711,053 +0.00(+0.00%)
Mar 15, 2024 2.866 2.876 2.826 2.826 8,718,004 -0.05(-1.74%)
Mar 14, 2024 2.876 2.906 2.851 2.876 20,895,996 +0.00(+0.00%)
Mar 13, 2024 2.856 2.896 2.846 2.876 11,032,137 +0.03(+1.05%)
Mar 12, 2024 2.806 2.856 2.799 2.846 20,756,250 +0.04(+1.42%)
Mar 11, 2024 2.796 2.826 2.778 2.806 16,161,087 +0.02(+0.72%)
Mar 08, 2024 2.776 2.826 2.776 2.786 16,969,304 -0.02(-0.71%)
Mar 07, 2024 2.816 2.816 2.776 2.806 10,150,285 -0.01(-0.35%)
Mar 06, 2024 2.816 2.854 2.806 2.816 11,667,490 +0.03(+1.08%)
Mar 05, 2024 2.756 2.796 2.756 2.786 14,482,886 +0.03(+1.09%)
Mar 04, 2024 2.786 2.791 2.756 2.756 14,407,238 -0.03(-0.94%)
Mar 01, 2024 2.802 2.812 2.756 2.782 13,042,722 +0.01(+0.36%)
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%)
Dec 01, 2023 3.169 3.227 3.141 3.208 10,183,769 +0.03(+0.90%)
Nov 30, 2023 3.160 3.188 3.141 3.179 7,334,540 +0.00(+0.00%)
Nov 29, 2023 3.179 3.208 3.169 3.179 18,514,278 -0.04(-1.19%)
Nov 28, 2023 3.122 3.217 3.122 3.217 34,292,336 +0.09(+2.74%)
Nov 27, 2023 3.141 3.169 3.122 3.131 7,855,379 -0.02(-0.61%)
Nov 24, 2023 3.160 3.179 3.141 3.150 18,534,982 +0.08(+2.48%)
Nov 22, 2023 3.074 3.112 3.064 3.074 15,817,695 +0.06(+1.90%)
Nov 21, 2023 3.045 3.060 2.998 3.017 8,499,205 -0.05(-1.56%)
Nov 20, 2023 3.017 3.069 3.012 3.064 9,750,301 +0.05(+1.58%)
Nov 17, 2023 3.026 3.055 3.007 3.017 11,154,613 -0.04(-1.25%)
Nov 16, 2023 3.007 3.055 2.998 3.055 17,434,418 +0.08(+2.56%)
Nov 15, 2023 2.959 3.012 2.940 2.978 7,529,095 +0.03(+0.97%)
Nov 14, 2023 2.940 2.969 2.921 2.950 13,283,310 +0.08(+2.66%)
Nov 13, 2023 2.912 2.912 2.854 2.873 23,674,986 -0.08(-2.59%)
Nov 10, 2023 2.893 2.967 2.893 2.950 25,127,854 -0.01(-0.32%)
Nov 09, 2023 2.988 3.026 2.950 2.959 35,015,012 -0.03(-0.96%)
Nov 08, 2023 2.988 2.998 2.950 2.988 19,425,734 +0.01(+0.32%)
Nov 07, 2023 2.959 3.007 2.950 2.978 21,731,552 +0.09(+2.97%)
Nov 06, 2023 2.893 2.902 2.854 2.893 14,425,146 +0.00(+0.00%)
Nov 03, 2023 2.826 2.931 2.816 2.893 24,721,176 +0.09(+3.06%)
Nov 02, 2023 2.730 2.816 2.721 2.807 12,180,697 +0.10(+3.66%)
Nov 01, 2023 2.660 2.727 2.660 2.707 12,405,316 +0.05(+1.79%)
Oct 31, 2023 2.660 2.679 2.641 2.660 13,724,639 -0.03(-1.06%)
Oct 30, 2023 2.784 2.789 2.669 2.688 22,267,954 -0.05(-1.74%)
Oct 27, 2023 2.822 2.841 2.727 2.736 23,005,310 -0.05(-1.71%)
Oct 26, 2023 2.717 2.793 2.712 2.784 33,045,744 +0.09(+3.18%)
Oct 25, 2023 2.736 2.746 2.698 2.698 12,236,288 -0.02(-0.70%)
Oct 24, 2023 2.707 2.755 2.679 2.717 10,764,612 +0.02(+0.71%)
Oct 23, 2023 2.707 2.736 2.684 2.698 14,764,067 +0.00(+0.00%)
Oct 20, 2023 2.746 2.746 2.693 2.698 10,929,086 -0.06(-2.08%)
Oct 19, 2023 2.717 2.803 2.707 2.755 14,708,106 +0.04(+1.40%)
Oct 18, 2023 2.736 2.774 2.707 2.717 19,806,592 -0.04(-1.38%)
Oct 17, 2023 2.755 2.812 2.736 2.755 16,410,992 -0.05(-1.70%)
Oct 16, 2023 2.765 2.803 2.736 2.803 18,007,442 +0.06(+2.08%)
Oct 13, 2023 2.746 2.798 2.717 2.746 21,089,268 +0.03(+1.05%)
Oct 12, 2023 2.784 2.784 2.698 2.717 8,164,429 -0.07(-2.40%)
Oct 11, 2023 2.746 2.793 2.727 2.784 15,473,175 +0.03(+1.04%)
Oct 10, 2023 2.707 2.755 2.698 2.755 13,067,848 +0.09(+3.21%)
Oct 09, 2023 2.650 2.679 2.622 2.669 9,388,275 -0.01(-0.36%)
Oct 06, 2023 2.612 2.698 2.584 2.679 20,034,090 +0.00(+0.00%)
Oct 05, 2023 2.727 2.736 2.641 2.679 17,796,926 +0.00(+0.00%)
Oct 04, 2023 2.593 2.688 2.579 2.679 39,321,616 +0.10(+3.69%)
Oct 03, 2023 2.631 2.650 2.569 2.584 14,913,686 -0.07(-2.74%)
Oct 02, 2023 2.713 2.723 2.647 2.656 14,888,254 -0.06(-2.11%)
Sep 29, 2023 2.732 2.742 2.690 2.713 11,273,783 +0.02(+0.71%)
Sep 28, 2023 2.628 2.713 2.609 2.694 26,101,156 +0.07(+2.54%)
Sep 27, 2023 2.704 2.704 2.599 2.628 21,951,862 -0.03(-1.08%)
Sep 26, 2023 2.675 2.694 2.647 2.656 8,339,543 -0.04(-1.41%)
Sep 25, 2023 2.732 2.713 2.685 2.694 10,904,763 -0.04(-1.39%)
Sep 22, 2023 2.761 2.780 2.732 2.732 11,219,280 -0.02(-0.69%)
Sep 21, 2023 2.780 2.809 2.742 2.751 23,532,470 -0.15(-5.25%)
Sep 20, 2023 2.894 2.937 2.885 2.904 13,944,061 +0.03(+0.99%)
Sep 19, 2023 2.913 2.923 2.866 2.875 9,646,025 -0.05(-1.63%)
Sep 18, 2023 2.913 2.942 2.885 2.923 11,578,764 +0.01(+0.33%)
Sep 15, 2023 2.913 2.942 2.894 2.913 16,086,100 +0.00(+0.00%)
Sep 14, 2023 2.904 2.942 2.904 2.913 27,175,146 +0.03(+0.99%)
Sep 13, 2023 2.875 2.908 2.866 2.885 10,461,242 +0.04(+1.34%)
Sep 12, 2023 2.809 2.856 2.799 2.847 10,634,072 +0.02(+0.67%)
Sep 11, 2023 2.789 2.837 2.770 2.828 13,724,008 +0.10(+3.48%)
Sep 08, 2023 2.723 2.789 2.718 2.732 29,418,374 +0.04(+1.41%)
Sep 07, 2023 2.723 2.751 2.694 2.694 20,754,392 -0.03(-1.05%)
Sep 06, 2023 2.770 2.799 2.723 2.723 12,630,335 -0.06(-2.05%)
Sep 05, 2023 2.809 2.828 2.761 2.780 16,688,732 -0.10(-3.31%)
Sep 01, 2023 2.923 2.923 2.866 2.875 12,970,341 +0.03(+1.13%)
Aug 31, 2023 2.900 2.900 2.834 2.843 14,154,365 -0.10(-3.24%)
Aug 30, 2023 3.005 3.009 2.938 2.938 19,004,188 -0.09(-2.83%)
Aug 29, 2023 2.986 3.052 2.986 3.024 9,770,531 +0.05(+1.60%)
Aug 28, 2023 2.872 3.005 2.862 2.976 27,114,136 +0.09(+2.96%)
Aug 25, 2023 2.891 2.919 2.857 2.891 12,285,738 +0.00(+0.00%)
Aug 24, 2023 2.957 2.976 2.891 2.891 23,865,296 -0.10(-3.49%)
Aug 23, 2023 2.919 3.005 2.910 2.995 12,197,845 +0.09(+2.94%)
Aug 22, 2023 2.900 2.919 2.881 2.910 13,325,580 +0.04(+1.32%)
Aug 21, 2023 2.881 2.891 2.848 2.872 20,036,060 -0.02(-0.66%)
Aug 18, 2023 2.862 2.910 2.857 2.891 19,764,510 +0.02(+0.66%)
Aug 17, 2023 2.910 2.910 2.834 2.872 37,469,616 -0.03(-0.98%)
Aug 16, 2023 2.900 2.957 2.881 2.900 28,333,974 +0.00(+0.00%)
Aug 15, 2023 2.881 2.929 2.862 2.900 16,585,885 +0.00(+0.00%)
Aug 14, 2023 2.919 2.938 2.891 2.900 21,154,038 -0.05(-1.61%)
Aug 11, 2023 2.976 3.009 2.938 2.948 52,830,016 -0.04(-1.27%)
Aug 10, 2023 3.005 3.047 2.976 2.986 18,167,150 +0.03(+0.96%)
Aug 09, 2023 2.967 2.967 2.919 2.957 15,834,724 -0.03(-0.96%)
Aug 08, 2023 2.919 3.005 2.910 2.986 23,724,760 +0.03(+0.96%)
Aug 07, 2023 3.024 3.028 2.938 2.957 31,817,368 -0.02(-0.64%)
Aug 04, 2023 3.128 3.128 2.967 2.976 81,298,784 -0.26(-7.94%)
Aug 03, 2023 3.290 3.314 3.214 3.233 20,223,826 -0.07(-2.02%)
Aug 02, 2023 3.290 3.333 3.242 3.299 21,549,848 +0.01(+0.40%)
Aug 01, 2023 3.305 3.315 3.258 3.286 25,908,974 -0.07(-1.98%)
Jul 31, 2023 3.324 3.372 3.315 3.353 9,849,688 +0.04(+1.15%)
Jul 28, 2023 3.305 3.348 3.281 3.315 27,769,902 +0.06(+1.75%)
Jul 27, 2023 3.343 3.362 3.258 3.258 20,289,324 -0.11(-3.38%)
Jul 26, 2023 3.315 3.372 3.296 3.372 14,037,305 +0.08(+2.31%)
Jul 25, 2023 3.334 3.343 3.277 3.296 52,597,824 -0.02(-0.57%)
Jul 24, 2023 3.410 3.457 3.315 3.315 26,268,722 -0.09(-2.51%)
Jul 21, 2023 3.353 3.410 3.329 3.400 14,449,417 +0.10(+3.17%)
Jul 20, 2023 3.305 3.305 3.253 3.296 23,553,722 +0.00(+0.00%)
Jul 19, 2023 3.267 3.319 3.253 3.296 19,658,670 +0.04(+1.17%)
Jul 18, 2023 3.267 3.334 3.251 3.258 22,643,694 -0.04(-1.15%)
Jul 17, 2023 3.220 3.305 3.194 3.296 14,874,240 +0.08(+2.36%)
Jul 14, 2023 3.277 3.291 3.220 3.220 23,640,022 -0.08(-2.31%)
Jul 13, 2023 3.229 3.315 3.224 3.296 23,725,266 +0.10(+3.27%)
Jul 12, 2023 3.229 3.258 3.182 3.191 15,535,014 -0.01(-0.30%)
Jul 11, 2023 3.115 3.201 3.073 3.201 22,714,932 +0.03(+0.90%)
Jul 10, 2023 3.191 3.201 3.144 3.172 20,300,268 -0.02(-0.60%)
Jul 07, 2023 3.182 3.224 3.172 3.191 19,912,800 +0.08(+2.44%)
Jul 06, 2023 3.182 3.196 3.106 3.115 24,345,554 -0.14(-4.37%)
Jul 05, 2023 3.258 3.286 3.224 3.258 11,804,312 -0.04(-1.15%)
Jul 03, 2023 3.305 3.324 3.286 3.296 7,726,333 +0.01(+0.41%)
Jun 30, 2023 3.244 3.311 3.225 3.282 24,950,912 +0.11(+3.59%)
Jun 29, 2023 3.159 3.185 3.121 3.169 19,436,788 +0.02(+0.60%)
Jun 28, 2023 3.178 3.197 3.135 3.150 22,264,802 -0.09(-2.92%)
Jun 27, 2023 3.235 3.254 3.178 3.244 29,200,256 +0.00(+0.03%)
Jun 26, 2023 3.290 3.319 3.215 3.244 23,914,718 -0.03(-0.86%)
Jun 23, 2023 3.281 3.290 3.225 3.272 24,920,104 -0.04(-1.13%)
Jun 22, 2023 3.375 3.375 3.290 3.309 20,268,016 -0.11(-3.29%)
Jun 21, 2023 3.394 3.450 3.384 3.422 18,536,446 +0.03(+0.83%)
Jun 20, 2023 3.375 3.394 3.347 3.394 17,732,984 +0.10(+3.13%)
Jun 16, 2023 3.281 3.319 3.262 3.290 23,317,172 -0.01(-0.28%)
Jun 15, 2023 3.290 3.337 3.281 3.300 20,751,998 +0.42(+14.43%)
May 08, 2023 2.846 2.930 2.837 2.884 58,456,820 +0.07(+2.33%)
May 05, 2023 2.678 2.860 2.631 2.818 49,254,160 +0.18(+6.74%)
May 04, 2023 2.622 2.678 2.593 2.640 42,560,772 +0.05(+1.80%)
May 03, 2023 2.537 2.612 2.512 2.593 31,089,032 +0.05(+1.98%)
May 02, 2023 2.581 2.599 2.501 2.543 32,974,000 -0.05(-1.81%)
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.