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 )

2.655 -0.095 (-3.45%)
Streaming Delayed Price Updated: 3:34 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, 2023 2.479 2.506 2.453 2.497 22,345,878 +0.08(+3.33%)
Jan 30, 2023 2.408 2.435 2.390 2.417 45,887,896 +0.01(+0.37%)
Jan 27, 2023 2.444 2.462 2.399 2.408 42,446,424 -0.10(-3.93%)
Jan 26, 2023 2.497 2.533 2.470 2.506 30,207,892 +0.02(+0.72%)
Jan 25, 2023 2.470 2.533 2.462 2.488 45,467,816 +0.00(+0.00%)
Jan 24, 2023 2.462 2.488 2.444 2.488 25,901,360 +0.06(+2.58%)
Jan 23, 2023 2.479 2.497 2.408 2.426 64,886,716 -0.10(-3.90%)
Jan 20, 2023 2.506 2.564 2.506 2.524 29,022,486 -0.04(-1.74%)
Jan 19, 2023 2.533 2.578 2.515 2.569 50,079,052 +0.00(+0.00%)
Jan 18, 2023 2.587 2.632 2.551 2.569 32,398,362 +0.00(+0.00%)
Jan 17, 2023 2.551 2.578 2.515 2.569 35,075,788 -0.04(-1.71%)
Jan 13, 2023 2.578 2.632 2.569 2.614 38,533,628 +0.01(+0.34%)
Jan 12, 2023 2.623 2.658 2.591 2.605 61,599,824 -0.04(-1.69%)
Jan 11, 2023 2.596 2.649 2.578 2.649 51,403,712 +0.05(+2.07%)
Jan 10, 2023 2.515 2.605 2.506 2.596 69,475,032 +0.12(+4.69%)
Jan 09, 2023 2.399 2.506 2.390 2.479 56,154,884 +0.02(+0.73%)
Jan 06, 2023 2.384 2.470 2.350 2.462 36,856,596 +0.11(+4.76%)
Jan 05, 2023 2.281 2.358 2.255 2.350 115,677,512 +0.13(+5.98%)
Jan 04, 2023 2.183 2.234 2.157 2.217 106,589,640 +0.02(+0.78%)
Jan 03, 2023 2.303 2.346 2.183 2.200 64,867,928 -0.27(-11.11%)
Dec 30, 2022 2.483 2.526 2.466 2.475 12,874,310 -0.03(-1.03%)
Dec 29, 2022 2.544 2.544 2.458 2.501 28,564,818 +0.01(+0.34%)
Dec 28, 2022 2.423 2.501 2.415 2.492 34,461,456 +0.12(+5.07%)
Dec 27, 2022 2.380 2.402 2.346 2.372 29,284,472 -0.15(-5.80%)
Dec 23, 2022 2.518 2.544 2.483 2.518 23,670,668 +0.05(+2.09%)
Dec 22, 2022 2.466 2.483 2.415 2.466 23,208,008 +0.03(+1.06%)
Dec 21, 2022 2.423 2.458 2.415 2.441 33,687,980 +0.03(+1.07%)
Dec 20, 2022 2.372 2.466 2.372 2.415 50,358,712 +0.11(+4.85%)
Dec 19, 2022 2.269 2.303 2.243 2.303 28,574,130 +0.09(+3.88%)
Dec 16, 2022 2.226 2.260 2.200 2.217 27,230,914 +0.00(+0.00%)
Dec 15, 2022 2.269 2.290 2.217 2.217 35,984,472 -0.05(-2.27%)
Dec 14, 2022 2.208 2.286 2.148 2.269 52,347,280 +0.08(+3.53%)
Dec 13, 2022 2.294 2.299 2.196 2.191 38,281,500 -0.10(-4.49%)
Dec 12, 2022 2.269 2.294 2.208 2.294 40,110,456 -0.03(-1.11%)
Dec 09, 2022 2.363 2.379 2.320 2.320 18,163,314 -0.05(-2.17%)
Dec 08, 2022 2.432 2.458 2.367 2.372 28,218,906 -0.08(-3.16%)
Dec 07, 2022 2.475 2.501 2.449 2.449 24,363,078 -0.02(-0.70%)
Dec 06, 2022 2.415 2.466 2.398 2.466 38,417,340 +0.08(+3.24%)
Dec 05, 2022 2.466 2.475 2.389 2.389 43,293,492 -0.15(-5.76%)
Dec 02, 2022 2.552 2.595 2.514 2.535 46,537,612 +0.01(+0.48%)
Dec 01, 2022 2.566 2.574 2.514 2.523 43,210,492 -0.03(-1.01%)
Nov 30, 2022 2.497 2.566 2.463 2.549 41,863,832 +0.06(+2.41%)
Nov 29, 2022 2.489 2.532 2.467 2.489 31,059,310 +0.05(+2.11%)
Nov 28, 2022 2.420 2.463 2.411 2.437 43,792,452 -0.01(-0.35%)
Nov 25, 2022 2.463 2.489 2.420 2.446 25,228,374 +0.00(+0.00%)
Nov 23, 2022 2.411 2.463 2.394 2.446 46,984,928 +0.00(+0.00%)
Nov 22, 2022 2.463 2.489 2.429 2.446 68,721,808 -0.03(-1.38%)
Nov 21, 2022 2.506 2.514 2.412 2.480 48,946,080 -0.01(-0.34%)
Nov 18, 2022 2.506 2.523 2.463 2.489 86,879,024 +0.03(+1.40%)
Nov 17, 2022 2.386 2.454 2.369 2.454 82,239,400 +0.06(+2.51%)
Nov 16, 2022 2.411 2.437 2.369 2.394 70,596,624 -0.02(-0.71%)
Nov 15, 2022 2.454 2.463 2.377 2.411 27,954,998 -0.01(-0.35%)
Nov 14, 2022 2.420 2.463 2.360 2.420 93,647,376 -0.03(-1.05%)
Nov 11, 2022 2.446 2.523 2.411 2.446 93,851,744 +0.10(+4.40%)
Nov 10, 2022 2.437 2.437 2.334 2.343 155,491,440 -0.18(-7.14%)
Nov 09, 2022 2.806 2.815 2.497 2.523 173,084,320 -0.57(-18.56%)
Nov 08, 2022 3.081 3.124 3.038 3.098 58,898,784 -0.01(-0.28%)
Nov 07, 2022 3.227 3.248 3.089 3.107 52,000,988 -0.19(-5.73%)
Nov 04, 2022 3.347 3.381 3.270 3.295 57,571,300 +0.02(+0.52%)
Nov 03, 2022 3.184 3.295 3.184 3.278 37,671,860 +0.10(+3.08%)
Nov 02, 2022 3.292 3.180 42,395,592 -0.14(-4.13%)
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.