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 )

2.240 -0.020 (-0.88%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 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 (%)
Dec 30, 2022 2.492 2.536 2.475 2.484 12,828,036 -0.03(-1.03%)
Dec 29, 2022 2.553 2.553 2.467 2.510 28,462,148 +0.01(+0.34%)
Dec 28, 2022 2.432 2.510 2.423 2.501 34,337,592 +0.12(+5.07%)
Dec 27, 2022 2.389 2.410 2.354 2.380 29,179,218 -0.15(-5.80%)
Dec 23, 2022 2.527 2.553 2.492 2.527 23,585,590 +0.05(+2.09%)
Dec 22, 2022 2.475 2.492 2.424 2.475 23,124,592 +0.03(+1.06%)
Dec 21, 2022 2.432 2.467 2.423 2.449 33,566,900 +0.03(+1.07%)
Dec 20, 2022 2.380 2.475 2.380 2.423 50,177,708 +0.11(+4.85%)
Dec 19, 2022 2.277 2.311 2.251 2.311 28,471,428 +0.09(+3.88%)
Dec 16, 2022 2.234 2.268 2.208 2.225 27,133,040 +0.00(+0.00%)
Dec 15, 2022 2.277 2.298 2.225 2.225 35,855,136 -0.05(-2.27%)
Dec 14, 2022 2.216 2.294 2.156 2.277 52,159,132 +0.08(+3.53%)
Dec 13, 2022 2.303 2.307 2.204 2.199 38,143,908 -0.10(-4.49%)
Dec 12, 2022 2.277 2.303 2.216 2.303 39,966,288 -0.03(-1.11%)
Dec 09, 2022 2.372 2.387 2.329 2.329 18,098,030 -0.05(-2.17%)
Dec 08, 2022 2.441 2.467 2.376 2.380 28,117,480 -0.08(-3.16%)
Dec 07, 2022 2.484 2.510 2.458 2.458 24,275,512 -0.02(-0.70%)
Dec 06, 2022 2.423 2.475 2.406 2.475 38,279,256 +0.08(+3.24%)
Dec 05, 2022 2.475 2.484 2.398 2.398 43,137,884 -0.15(-5.76%)
Dec 02, 2022 2.561 2.604 2.523 2.544 46,370,344 +0.01(+0.46%)
Dec 01, 2022 2.575 2.584 2.524 2.532 43,049,852 -0.03(-1.01%)
Nov 30, 2022 2.507 2.575 2.472 2.558 41,708,196 +0.06(+2.41%)
Nov 29, 2022 2.498 2.541 2.476 2.498 30,943,842 +0.05(+2.11%)
Nov 28, 2022 2.429 2.472 2.420 2.446 43,629,644 -0.01(-0.35%)
Nov 25, 2022 2.472 2.498 2.429 2.455 25,134,582 +0.00(+0.00%)
Nov 23, 2022 2.420 2.472 2.403 2.455 46,810,256 +0.00(+0.00%)
Nov 22, 2022 2.472 2.498 2.438 2.455 68,466,328 -0.03(-1.38%)
Nov 21, 2022 2.515 2.524 2.421 2.489 48,764,116 -0.01(-0.34%)
Nov 18, 2022 2.515 2.532 2.472 2.498 86,556,040 +0.03(+1.40%)
Nov 17, 2022 2.395 2.464 2.377 2.464 81,933,664 +0.06(+2.51%)
Nov 16, 2022 2.420 2.446 2.377 2.403 70,334,176 -0.02(-0.71%)
Nov 15, 2022 2.464 2.472 2.386 2.420 27,851,072 -0.01(-0.35%)
Nov 14, 2022 2.429 2.472 2.369 2.429 93,299,224 -0.03(-1.05%)
Nov 11, 2022 2.455 2.532 2.420 2.455 93,502,832 +0.10(+4.40%)
Nov 10, 2022 2.446 2.446 2.343 2.352 154,913,376 -0.18(-7.14%)
Nov 09, 2022 2.817 2.825 2.507 2.532 172,440,864 -0.58(-18.56%)
Nov 08, 2022 3.092 3.135 3.049 3.110 58,679,820 -0.01(-0.28%)
Nov 07, 2022 3.239 3.260 3.101 3.118 51,807,664 -0.19(-5.73%)
Nov 04, 2022 3.359 3.394 3.282 3.308 57,357,272 +0.02(+0.52%)
Nov 03, 2022 3.196 3.308 3.196 3.290 37,531,808 +0.10(+3.06%)
Nov 02, 2022 3.304 3.193 42,233,372 -0.14(-4.13%)
Nov 01, 2022 3.313 3.382 3.249 3.330 62,658,644 +0.07(+2.11%)
Oct 31, 2022 3.098 3.287 3.089 3.261 80,180,176 +0.17(+5.57%)
Oct 28, 2022 3.072 3.124 3.063 3.089 30,995,414 -0.02(-0.55%)
Oct 27, 2022 3.063 3.163 3.059 3.107 41,191,684 +0.09(+3.14%)
Oct 26, 2022 3.089 3.124 3.008 3.012 55,913,592 -0.15(-4.89%)
Oct 25, 2022 3.184 3.244 3.162 3.167 31,341,066 -0.05(-1.60%)
Oct 24, 2022 3.330 3.343 3.184 3.218 72,331,808 -0.22(-6.27%)
Oct 21, 2022 3.322 3.477 3.322 3.434 68,377,376 +0.11(+3.37%)
Oct 20, 2022 3.322 3.356 3.304 3.322 31,843,520 +0.06(+1.85%)
Oct 19, 2022 3.236 3.283 3.231 3.261 28,888,824 -0.01(-0.26%)
Oct 18, 2022 3.287 3.296 3.214 3.270 34,425,984 +0.04(+1.33%)
Oct 17, 2022 3.253 3.270 3.210 3.227 20,647,936 +0.03(+1.08%)
Oct 14, 2022 3.261 3.287 3.167 3.193 36,002,184 -0.06(-1.85%)
Oct 13, 2022 3.184 3.292 3.180 3.253 53,462,752 +0.06(+1.89%)
Oct 12, 2022 3.287 3.296 3.167 3.193 45,046,072 -0.11(-3.39%)
Oct 11, 2022 3.313 3.347 3.253 3.304 45,480,196 -0.03(-1.03%)
Oct 10, 2022 3.322 3.390 3.304 3.339 46,261,160 -0.06(-1.77%)
Oct 07, 2022 3.373 3.399 3.304 3.399 54,173,124 -0.08(-2.23%)
Oct 06, 2022 3.520 3.571 3.451 3.477 55,251,144 -0.07(-1.94%)
Oct 05, 2022 3.502 3.580 3.477 3.545 30,229,124 +0.03(+0.73%)
Oct 04, 2022 3.545 3.563 3.485 3.520 43,004,300 +0.03(+0.83%)
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.