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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2022 3.481 3.616 3.607 42,386,504 +0.11(+3.13%)
Jan 28, 2022 3.464 3.506 3.431 3.498 51,400,580 +0.05(+1.46%)
Jan 27, 2022 3.489 3.515 3.397 3.447 51,777,828 +0.03(+0.74%)
Jan 26, 2022 3.397 3.464 3.372 3.422 77,082,736 +0.02(+0.49%)
Jan 25, 2022 3.279 3.422 3.229 3.405 69,468,160 +0.15(+4.65%)
Jan 24, 2022 3.220 3.254 3.162 3.254 83,807,336 +0.04(+1.31%)
Jan 21, 2022 3.254 3.279 3.195 3.212 52,195,404 -0.03(-0.78%)
Jan 20, 2022 3.237 3.296 3.229 3.237 36,747,960 +0.00(+0.00%)
Jan 19, 2022 3.246 3.271 3.204 3.237 42,367,376 +0.07(+2.12%)
Jan 18, 2022 3.212 3.237 3.153 3.170 61,508,104 +0.00(+0.00%)
Jan 14, 2022 3.170 0 +0.06(+1.89%)
Jan 13, 2022 3.069 3.145 3.056 3.111 46,582,968 +0.04(+1.37%)
Jan 12, 2022 3.069 3.094 3.027 3.069 54,230,388 +0.00(+0.00%)
Jan 11, 2022 2.985 3.069 2.985 3.069 44,143,164 +0.10(+3.40%)
Jan 10, 2022 2.993 3.010 2.951 2.968 49,433,488 -0.03(-1.12%)
Jan 07, 2022 2.892 3.002 2.884 3.002 44,559,932 +0.07(+2.29%)
Jan 06, 2022 2.892 2.943 2.870 2.934 43,300,672 +0.09(+3.25%)
Jan 05, 2022 2.934 2.960 2.842 2.842 43,711,484 -0.06(-2.03%)
Jan 04, 2022 2.884 2.960 2.880 2.901 51,253,580 -0.01(-0.49%)
Jan 03, 2022 2.873 2.924 2.865 2.915 42,456,072 +0.04(+1.46%)
Dec 31, 2021 2.840 2.898 2.840 2.873 11,608,797 +0.01(+0.29%)
Dec 30, 2021 2.835 2.890 2.823 2.865 40,620,700 +0.04(+1.49%)
Dec 29, 2021 2.856 2.873 2.814 2.823 29,154,640 -0.03(-1.18%)
Dec 28, 2021 2.873 2.907 2.856 2.856 29,824,206 -0.03(-1.16%)
Dec 27, 2021 2.831 2.890 2.814 2.890 22,710,944 +0.05(+1.78%)
Dec 23, 2021 2.789 2.840 2.781 2.840 33,606,852 +0.03(+1.20%)
Dec 22, 2021 2.764 2.814 2.730 2.806 48,218,724 +0.04(+1.52%)
Dec 21, 2021 2.806 2.814 2.739 2.764 29,772,330 -0.01(-0.24%)
Dec 20, 2021 2.820 2.829 2.746 2.771 68,632,200 -0.12(-4.02%)
Dec 17, 2021 2.912 2.920 2.854 2.887 48,535,812 -0.07(-2.25%)
Dec 16, 2021 2.903 2.970 2.878 2.953 53,990,772 +0.04(+1.42%)
Dec 15, 2021 2.903 2.920 2.837 2.912 56,622,640 +0.02(+0.57%)
Dec 14, 2021 2.961 3.011 2.895 2.895 32,083,696 +0.03(+1.16%)
Dec 13, 2021 2.978 2.994 2.862 2.862 31,936,932 -0.09(-3.09%)
Dec 10, 2021 2.986 3.003 2.928 2.953 66,445,672 -0.05(-1.66%)
Dec 09, 2021 3.053 3.061 2.978 3.003 32,922,458 -0.10(-3.21%)
Dec 08, 2021 3.069 3.136 3.053 3.102 42,250,108 +0.02(+0.54%)
Dec 07, 2021 3.069 3.119 3.044 3.086 44,944,348 +0.01(+0.27%)
Dec 06, 2021 3.053 3.152 3.036 3.078 47,853,972 +0.07(+2.20%)
Dec 03, 2021 3.086 3.095 2.986 3.011 67,022,280 -0.03(-1.09%)
Dec 02, 2021 2.961 3.053 2.945 3.044 61,393,544 +0.18(+6.16%)
Dec 01, 2021 2.984 3.009 2.859 2.868 40,516,816 -0.05(-1.70%)
Nov 30, 2021 2.980 2.988 2.851 2.917 54,713,748 -0.05(-1.68%)
Nov 29, 2021 3.033 3.042 2.959 2.967 44,217,468 -0.06(-1.92%)
Nov 26, 2021 3.042 3.046 2.967 3.025 38,647,724 -0.09(-2.93%)
Nov 24, 2021 3.033 3.125 3.009 3.116 40,082,204 +0.09(+3.01%)
Nov 23, 2021 2.967 3.050 2.917 3.025 73,708,320 +0.04(+1.39%)
Nov 22, 2021 3.050 3.100 2.975 2.984 48,749,588 -0.06(-1.91%)
Nov 19, 2021 3.067 3.083 3.017 3.042 48,773,528 -0.02(-0.81%)
Nov 18, 2021 3.050 3.067 2.984 3.067 45,854,260 -0.04(-1.33%)
Nov 17, 2021 3.125 3.166 3.096 3.108 50,170,568 -0.03(-1.06%)
Nov 16, 2021 3.116 3.150 3.075 3.141 40,953,044 -0.02(-0.79%)
Nov 15, 2021 3.174 3.216 3.166 3.166 18,208,760 -0.02(-0.78%)
Nov 12, 2021 3.133 3.191 3.091 3.191 46,622,888 +0.04(+1.32%)
Nov 11, 2021 3.133 3.199 3.116 3.150 54,615,856 +0.07(+2.43%)
Nov 10, 2021 2.992 3.075 69,007,408 +0.14(+4.80%)
Nov 09, 2021 2.967 2.984 2.901 2.934 44,730,708 +0.01(+0.28%)
Nov 08, 2021 2.975 3.038 2.917 2.926 37,980,704 -0.07(-2.22%)
Nov 05, 2021 2.951 3.058 2.951 2.992 66,393,116 +0.17(+5.86%)
Nov 04, 2021 2.975 2.992 2.810 2.826 57,598,148 -0.18(-6.06%)
Nov 03, 2021 2.959 3.075 2.942 3.009 50,094,164 +0.06(+2.05%)
Nov 02, 2021 2.973 2.989 2.923 2.948 19,202,692 -0.06(-1.93%)
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.