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 )

2.710 +0.040 (+1.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 29, 2024 2.658 2.677 2.619 2.667 17,988,982 -0.04(-1.42%)
Feb 28, 2024 2.734 2.744 2.696 2.705 10,897,293 -0.02(-0.70%)
Feb 27, 2024 2.705 2.763 2.696 2.725 19,692,980 +0.06(+2.16%)
Feb 26, 2024 2.658 2.677 2.648 2.667 10,405,598 +0.00(+0.00%)
Feb 23, 2024 2.686 2.705 2.658 2.667 21,467,732 -0.05(-1.77%)
Feb 22, 2024 2.734 2.753 2.696 2.715 18,892,618 +0.01(+0.35%)
Feb 21, 2024 2.715 2.715 2.686 2.705 14,146,680 -0.02(-0.70%)
Feb 20, 2024 2.715 2.744 2.696 2.725 23,305,868 +0.11(+4.03%)
Feb 16, 2024 2.610 2.629 2.585 2.619 13,201,993 +0.01(+0.37%)
Feb 15, 2024 2.590 2.629 2.590 2.610 20,230,830 +0.04(+1.49%)
Feb 14, 2024 2.619 2.638 2.552 2.571 27,507,014 -0.02(-0.74%)
Feb 13, 2024 2.581 2.590 2.542 2.590 11,974,911 -0.05(-1.82%)
Feb 12, 2024 2.629 2.667 2.619 2.638 11,318,840 +0.02(+0.73%)
Feb 09, 2024 2.590 2.629 2.542 2.619 40,957,376 +0.00(+0.00%)
Feb 08, 2024 2.715 2.720 2.581 2.619 34,144,368 -0.10(-3.53%)
Feb 07, 2024 2.801 2.835 2.686 2.715 76,819,640 -0.50(-15.52%)
Feb 06, 2024 3.137 3.224 3.128 3.214 26,561,332 +0.21(+7.03%)
Feb 05, 2024 2.974 3.028 2.950 3.003 9,984,509 +0.02(+0.64%)
Feb 02, 2024 2.936 2.984 2.917 2.984 14,359,278 -0.02(-0.51%)
Feb 01, 2024 2.980 3.009 2.951 2.999 11,238,124 +0.03(+0.97%)
Jan 31, 2024 3.028 3.037 2.970 2.970 13,149,005 +0.00(+0.00%)
Jan 30, 2024 2.989 2.999 2.970 2.970 13,216,447 -0.02(-0.64%)
Jan 29, 2024 2.999 3.009 2.961 2.989 12,725,107 -0.04(-1.27%)
Jan 26, 2024 3.028 3.057 3.018 3.028 7,558,444 +0.03(+0.96%)
Jan 25, 2024 2.999 3.018 2.989 2.999 12,083,311 +0.03(+0.97%)
Jan 24, 2024 3.018 3.018 2.970 2.970 13,379,863 -0.01(-0.32%)
Jan 23, 2024 2.980 2.989 2.951 2.980 19,915,562 +0.01(+0.32%)
Jan 22, 2024 3.018 3.047 2.942 2.970 19,015,132 -0.08(-2.52%)
Jan 19, 2024 3.047 3.066 2.999 3.047 44,352,500 -0.01(-0.31%)
Jan 18, 2024 3.028 3.066 2.999 3.057 20,717,972 -0.01(-0.31%)
Jan 17, 2024 3.076 3.095 3.057 3.066 13,419,423 +0.00(+0.00%)
Jan 16, 2024 3.095 3.095 3.057 3.066 16,600,029 -0.06(-1.84%)
Jan 12, 2024 3.172 3.181 3.114 3.124 13,056,815 -0.01(-0.31%)
Jan 11, 2024 3.172 3.172 3.114 3.133 18,604,838 -0.01(-0.30%)
Jan 10, 2024 3.172 3.186 3.138 3.143 18,968,360 -0.03(-0.91%)
Jan 09, 2024 3.239 3.243 3.162 3.172 29,519,290 -0.14(-4.34%)
Jan 08, 2024 3.315 3.354 3.296 3.315 13,953,626 -0.01(-0.29%)
Jan 05, 2024 3.306 3.354 3.286 3.325 17,971,580 +0.09(+2.66%)
Jan 04, 2024 3.258 3.306 3.239 3.239 21,865,322 -0.04(-1.17%)
Jan 03, 2024 3.296 3.320 3.277 3.277 12,515,875 +0.00(+0.12%)
Jan 02, 2024 3.330 3.340 3.264 3.273 12,910,752 -0.08(-2.29%)
Dec 29, 2023 3.388 3.388 3.330 3.350 4,684,348 -0.04(-1.13%)
Dec 28, 2023 3.369 3.407 3.369 3.388 8,917,367 -0.01(-0.28%)
Dec 27, 2023 3.369 3.397 3.359 3.397 8,740,102 +0.02(+0.57%)
Dec 26, 2023 3.340 3.388 3.340 3.378 7,546,923 +0.06(+1.73%)
Dec 22, 2023 3.292 3.340 3.283 3.321 18,384,236 +0.06(+1.73%)
Dec 21, 2023 3.283 3.292 3.228 3.264 14,660,193 +0.03(+0.85%)
Dec 20, 2023 3.283 3.310 3.237 3.237 16,988,868 -0.07(-2.22%)
Dec 19, 2023 3.347 3.356 3.297 3.310 13,432,810 +0.01(+0.28%)
Dec 18, 2023 3.264 3.310 3.237 3.301 17,294,708 +0.04(+1.13%)
Dec 15, 2023 3.264 3.278 3.219 3.264 14,298,431 +0.02(+0.57%)
Dec 14, 2023 3.260 3.297 3.228 3.246 17,812,128 +0.04(+1.15%)
Dec 13, 2023 3.044 3.209 3.035 3.209 22,285,030 +0.18(+6.08%)
Dec 12, 2023 3.081 3.081 3.007 3.025 20,175,186 -0.03(-0.90%)
Dec 11, 2023 3.062 3.090 3.053 3.053 11,226,715 -0.06(-1.78%)
Dec 08, 2023 3.025 3.108 3.025 3.108 27,326,028 +0.05(+1.50%)
Dec 07, 2023 3.062 3.071 3.035 3.062 15,500,738 +0.02(+0.60%)
Dec 06, 2023 3.108 3.117 3.035 3.044 12,262,485 -0.02(-0.60%)
Dec 05, 2023 3.025 3.071 3.016 3.062 11,466,342 +0.06(+1.84%)
Dec 04, 2023 3.071 3.090 3.007 3.007 20,255,746 -0.08(-2.56%)
Dec 01, 2023 3.049 3.104 3.022 3.086 10,584,820 +0.03(+0.90%)
Nov 30, 2023 3.040 3.068 3.022 3.059 7,623,384 +0.00(+0.00%)
Nov 29, 2023 3.059 3.086 3.049 3.059 19,243,396 -0.04(-1.19%)
Nov 28, 2023 3.003 3.095 3.003 3.095 35,642,812 +0.08(+2.74%)
Nov 27, 2023 3.022 3.049 3.003 3.013 8,164,734 -0.02(-0.61%)
Nov 24, 2023 3.040 3.059 3.022 3.031 19,264,914 +0.07(+2.48%)
Nov 22, 2023 2.957 2.994 2.948 2.957 16,440,617 +0.06(+1.90%)
Nov 21, 2023 2.930 2.944 2.884 2.902 8,833,915 -0.05(-1.56%)
Nov 20, 2023 2.902 2.953 2.898 2.948 10,134,281 +0.05(+1.58%)
Nov 17, 2023 2.912 2.939 2.893 2.902 11,593,896 -0.04(-1.25%)
Nov 16, 2023 2.893 2.939 2.884 2.939 18,121,008 +0.07(+2.56%)
Nov 15, 2023 2.847 2.898 2.829 2.866 7,825,601 +0.03(+0.97%)
Nov 14, 2023 2.829 2.856 2.811 2.838 13,806,425 +0.07(+2.66%)
Nov 13, 2023 2.801 2.801 2.746 2.765 24,607,338 -0.07(-2.59%)
Nov 10, 2023 2.783 2.854 2.783 2.838 26,117,420 -0.01(-0.32%)
Nov 09, 2023 2.875 2.912 2.838 2.847 36,393,948 -0.03(-0.96%)
Nov 08, 2023 2.875 2.884 2.838 2.875 20,190,746 +0.01(+0.32%)
Nov 07, 2023 2.847 2.893 2.838 2.866 22,587,368 +0.08(+2.97%)
Nov 06, 2023 2.783 2.792 2.746 2.783 14,993,227 +0.00(+0.00%)
Nov 03, 2023 2.719 2.820 2.709 2.783 25,694,728 +0.08(+3.06%)
Nov 02, 2023 2.627 2.709 2.618 2.700 12,660,389 +0.10(+3.67%)
Nov 01, 2023 2.559 2.623 2.559 2.605 12,894,412 +0.05(+1.79%)
Oct 31, 2023 2.559 2.577 2.541 2.559 14,265,752 -0.03(-1.06%)
Oct 30, 2023 2.678 2.683 2.568 2.586 23,145,900 -0.05(-1.74%)
Oct 27, 2023 2.715 2.733 2.623 2.632 23,912,328 -0.05(-1.71%)
Oct 26, 2023 2.614 2.687 2.609 2.678 34,348,620 +0.08(+3.18%)
Oct 25, 2023 2.632 2.641 2.596 2.596 12,718,720 -0.02(-0.70%)
Oct 24, 2023 2.605 2.651 2.578 2.614 11,189,022 +0.02(+0.71%)
Oct 23, 2023 2.605 2.632 2.582 2.596 15,346,161 +0.00(+0.00%)
Oct 20, 2023 2.641 2.641 2.591 2.596 11,359,980 -0.06(-2.08%)
Oct 19, 2023 2.614 2.696 2.605 2.651 15,287,993 +0.04(+1.40%)
Oct 18, 2023 2.632 2.669 2.605 2.614 20,587,494 -0.04(-1.38%)
Oct 17, 2023 2.651 2.706 2.632 2.651 17,058,018 -0.05(-1.70%)
Oct 16, 2023 2.660 2.696 2.632 2.696 18,717,410 +0.06(+2.08%)
Oct 13, 2023 2.641 2.692 2.614 2.641 21,920,742 +0.03(+1.05%)
Oct 12, 2023 2.678 2.678 2.596 2.614 8,486,324 -0.06(-2.40%)
Oct 11, 2023 2.641 2.687 2.623 2.678 16,083,226 +0.03(+1.04%)
Oct 10, 2023 2.605 2.651 2.596 2.651 13,583,066 +0.08(+3.21%)
Oct 09, 2023 2.550 2.577 2.522 2.568 9,758,420 -0.01(-0.36%)
Oct 06, 2023 2.513 2.596 2.486 2.577 20,823,962 +0.00(+0.00%)
Oct 05, 2023 2.623 2.632 2.541 2.577 18,498,596 +0.00(+0.00%)
Oct 04, 2023 2.495 2.586 2.481 2.577 40,871,924 +0.09(+3.69%)
Oct 03, 2023 2.531 2.550 2.472 2.486 15,501,679 -0.07(-2.73%)
Oct 02, 2023 2.610 2.619 2.546 2.555 15,476,413 -0.05(-2.11%)
Sep 29, 2023 2.629 2.638 2.587 2.610 11,719,153 +0.02(+0.71%)
Sep 28, 2023 2.528 2.610 2.509 2.592 27,132,280 +0.06(+2.54%)
Sep 27, 2023 2.601 2.601 2.500 2.528 22,819,068 -0.03(-1.08%)
Sep 26, 2023 2.574 2.592 2.546 2.555 8,668,997 -0.04(-1.41%)
Sep 25, 2023 2.629 2.610 2.583 2.592 11,335,555 -0.04(-1.39%)
Sep 22, 2023 2.656 2.674 2.629 2.629 11,662,497 -0.02(-0.69%)
Sep 21, 2023 2.674 2.702 2.638 2.647 24,462,118 -0.15(-5.25%)
Sep 20, 2023 2.784 2.825 2.775 2.793 14,494,920 +0.03(+0.99%)
Sep 19, 2023 2.803 2.812 2.757 2.766 10,027,091 -0.05(-1.63%)
Sep 18, 2023 2.803 2.830 2.775 2.812 12,036,183 +0.01(+0.33%)
Sep 15, 2023 2.803 2.830 2.784 2.803 16,721,580 +0.00(+0.00%)
Sep 14, 2023 2.793 2.830 2.793 2.803 28,248,698 +0.03(+0.99%)
Sep 13, 2023 2.766 2.798 2.757 2.775 10,874,512 +0.04(+1.34%)
Sep 12, 2023 2.702 2.748 2.693 2.738 11,054,170 +0.02(+0.67%)
Sep 11, 2023 2.683 2.729 2.665 2.720 14,266,173 +0.09(+3.48%)
Sep 08, 2023 2.619 2.683 2.615 2.629 30,580,544 +0.04(+1.41%)
Sep 07, 2023 2.619 2.647 2.592 2.592 21,574,292 -0.03(-1.05%)
Sep 06, 2023 2.665 2.693 2.619 2.619 13,129,296 -0.05(-2.05%)
Sep 05, 2023 2.702 2.720 2.656 2.674 17,348,018 -0.09(-3.31%)
Sep 01, 2023 2.812 2.812 2.757 2.766 13,482,733 +0.03(+1.14%)
Aug 31, 2023 2.790 2.790 2.726 2.735 14,714,720 -0.09(-3.24%)
Aug 30, 2023 2.890 2.895 2.826 2.826 19,756,544 -0.08(-2.83%)
Aug 29, 2023 2.872 2.936 2.872 2.909 10,157,335 +0.05(+1.60%)
Aug 28, 2023 2.762 2.890 2.753 2.863 28,187,554 +0.08(+2.96%)
Aug 25, 2023 2.780 2.808 2.748 2.780 12,772,117 +0.00(+0.00%)
Aug 24, 2023 2.845 2.863 2.780 2.780 24,810,096 -0.10(-3.49%)
Aug 23, 2023 2.808 2.890 2.799 2.881 12,680,744 +0.08(+2.94%)
Aug 22, 2023 2.790 2.808 2.771 2.799 13,853,125 +0.04(+1.32%)
Aug 21, 2023 2.771 2.780 2.739 2.762 20,829,266 -0.02(-0.66%)
Aug 18, 2023 2.753 2.799 2.748 2.780 20,546,966 +0.02(+0.66%)
Aug 17, 2023 2.799 2.799 2.726 2.762 38,952,996 -0.03(-0.98%)
Aug 16, 2023 2.790 2.845 2.771 2.790 29,455,684 +0.00(+0.00%)
Aug 15, 2023 2.771 2.817 2.753 2.790 17,242,500 +0.00(+0.00%)
Aug 14, 2023 2.808 2.826 2.780 2.790 21,991,502 -0.05(-1.61%)
Aug 11, 2023 2.863 2.895 2.826 2.835 54,921,496 -0.04(-1.27%)
Aug 10, 2023 2.890 2.931 2.863 2.872 18,886,366 +0.03(+0.96%)
Aug 09, 2023 2.854 2.854 2.808 2.845 16,461,603 -0.03(-0.96%)
Aug 08, 2023 2.808 2.890 2.799 2.872 24,663,996 +0.03(+0.96%)
Aug 07, 2023 2.909 2.913 2.826 2.845 33,076,982 -0.02(-0.64%)
Aug 04, 2023 3.009 3.009 2.854 2.863 84,517,312 -0.25(-7.94%)
Aug 03, 2023 3.165 3.188 3.091 3.110 21,024,464 -0.06(-2.02%)
Aug 02, 2023 3.165 3.206 3.119 3.174 22,402,980 +0.01(+0.40%)
Aug 01, 2023 3.179 3.188 3.134 3.161 26,935,462 -0.06(-1.98%)
Jul 31, 2023 3.198 3.243 3.188 3.225 10,239,923 +0.04(+1.15%)
Jul 28, 2023 3.179 3.220 3.156 3.188 28,870,120 +0.05(+1.75%)
Jul 27, 2023 3.216 3.234 3.134 3.134 21,093,168 -0.11(-3.38%)
Jul 26, 2023 3.188 3.243 3.170 3.243 14,593,450 +0.07(+2.31%)
Jul 25, 2023 3.207 3.216 3.152 3.170 54,681,700 -0.02(-0.57%)
Jul 24, 2023 3.280 3.325 3.188 3.188 27,309,464 -0.08(-2.51%)
Jul 21, 2023 3.225 3.280 3.202 3.271 15,021,889 +0.10(+3.17%)
Jul 20, 2023 3.179 3.179 3.129 3.170 24,486,898 +0.00(+0.00%)
Jul 19, 2023 3.143 3.193 3.129 3.170 20,437,526 +0.04(+1.17%)
Jul 18, 2023 3.143 3.207 3.127 3.134 23,540,814 -0.04(-1.15%)
Jul 17, 2023 3.097 3.179 3.072 3.170 15,463,543 +0.07(+2.36%)
Jul 14, 2023 3.152 3.166 3.097 3.097 24,576,616 -0.07(-2.31%)
Jul 13, 2023 3.106 3.188 3.102 3.170 24,665,238 +0.10(+3.27%)
Jul 12, 2023 3.106 3.133 3.060 3.070 16,150,496 -0.01(-0.30%)
Jul 11, 2023 2.997 3.079 2.955 3.079 23,614,874 +0.03(+0.90%)
Jul 10, 2023 3.070 3.079 3.024 3.051 21,104,544 -0.02(-0.60%)
Jul 07, 2023 3.060 3.102 3.051 3.070 20,701,724 +0.07(+2.44%)
Jul 06, 2023 3.060 3.074 2.987 2.997 25,310,102 -0.14(-4.37%)
Jul 05, 2023 3.134 3.161 3.102 3.134 12,271,987 -0.04(-1.15%)
Jul 03, 2023 3.179 3.198 3.161 3.170 8,032,443 +0.01(+0.41%)
Jun 30, 2023 3.121 3.185 3.103 3.157 25,939,332 +0.11(+3.59%)
Jun 29, 2023 3.039 3.064 3.002 3.048 20,206,768 +0.02(+0.60%)
Jun 28, 2023 3.057 3.075 3.016 3.030 23,146,814 -0.09(-2.92%)
Jun 27, 2023 3.112 3.130 3.057 3.121 30,357,012 +0.00(+0.03%)
Jun 26, 2023 3.165 3.192 3.093 3.120 24,862,288 -0.03(-0.86%)
Jun 23, 2023 3.156 3.165 3.102 3.147 25,907,510 -0.04(-1.13%)
Jun 22, 2023 3.246 3.246 3.165 3.183 21,071,094 -0.11(-3.29%)
Jun 21, 2023 3.264 3.318 3.255 3.291 19,270,914 +0.03(+0.83%)
Jun 20, 2023 3.246 3.264 3.219 3.264 18,435,616 +0.10(+3.13%)
Jun 16, 2023 3.156 3.192 3.138 3.165 24,241,064 -0.01(-0.28%)
Jun 15, 2023 3.165 3.210 3.156 3.174 21,574,252 +0.40(+14.43%)
May 08, 2023 2.738 2.819 2.729 2.774 60,774,936 +0.06(+2.33%)
May 05, 2023 2.576 2.751 2.531 2.711 51,207,340 +0.17(+6.74%)
May 04, 2023 2.522 2.576 2.494 2.540 44,248,524 +0.05(+1.80%)
May 03, 2023 2.440 2.512 2.416 2.494 32,321,872 +0.05(+1.99%)
May 02, 2023 2.482 2.500 2.405 2.446 34,285,000 -0.04(-1.81%)
May 01, 2023 2.482 2.545 2.446 2.491 5,863,877 -0.03(-1.07%)
Apr 28, 2023 2.473 2.545 2.455 2.518 20,458,740 +0.03(+1.08%)
Apr 27, 2023 2.446 2.518 2.437 2.491 32,571,230 +0.08(+3.36%)
Apr 26, 2023 2.428 2.473 2.410 2.410 19,708,490 -0.04(-1.47%)
Apr 25, 2023 2.410 2.446 2.387 2.446 19,949,918 +0.04(+1.49%)
Apr 24, 2023 2.401 2.446 2.374 2.410 15,985,855 -0.01(-0.37%)
Apr 21, 2023 2.410 2.419 2.387 2.419 9,131,090 -0.01(-0.37%)
Apr 20, 2023 2.347 2.428 2.347 2.428 26,306,618 +0.04(+1.89%)
Apr 19, 2023 2.419 2.437 2.374 2.383 23,049,210 -0.10(-3.99%)
Apr 18, 2023 2.473 2.500 2.455 2.482 18,834,754 -0.03(-1.08%)
Apr 17, 2023 2.518 2.527 2.473 2.509 16,026,041 -0.02(-0.71%)
Apr 14, 2023 2.491 2.554 2.482 2.527 33,749,676 +0.00(+0.00%)
Apr 13, 2023 2.518 2.581 2.509 2.527 40,068,616 -0.02(-0.71%)
Apr 12, 2023 2.554 2.611 2.527 2.545 32,479,204 +0.04(+1.80%)
Apr 11, 2023 2.428 2.518 2.428 2.500 51,611,368 +0.14(+6.11%)
Apr 10, 2023 2.338 2.374 2.329 2.356 26,798,406 +0.03(+1.16%)
Apr 06, 2023 2.365 2.365 2.302 2.329 25,491,020 -0.04(-1.89%)
Apr 05, 2023 2.347 2.392 2.329 2.374 25,301,682 +0.04(+1.93%)
Apr 04, 2023 2.320 2.356 2.293 2.329 25,659,414 +0.05(+2.13%)
Apr 03, 2023 2.307 2.325 2.271 2.280 17,557,468 -0.07(-3.05%)
Mar 31, 2023 2.397 2.406 2.316 2.352 37,327,896 -0.01(-0.38%)
Mar 30, 2023 2.352 2.379 2.298 2.361 32,723,776 +0.10(+4.37%)
Mar 29, 2023 2.262 2.325 2.227 2.262 51,992,272 +0.01(+0.40%)
Mar 28, 2023 2.253 2.289 2.236 2.253 20,591,254 +0.03(+1.21%)
Mar 27, 2023 2.227 2.253 2.200 2.227 20,037,884 +0.06(+2.90%)
Mar 24, 2023 2.137 2.200 2.101 2.164 40,045,204 +0.03(+1.26%)
Mar 23, 2023 2.244 2.262 2.119 2.137 47,053,960 -0.10(-4.42%)
Mar 22, 2023 2.262 2.289 2.227 2.236 34,470,680 -0.02(-0.80%)
Mar 21, 2023 2.280 2.307 2.244 2.253 27,714,832 +0.00(+0.00%)
Mar 20, 2023 2.316 2.316 2.236 2.253 30,920,314 -0.02(-0.79%)
Mar 17, 2023 2.370 2.379 2.271 2.271 43,997,884 -0.13(-5.24%)
Mar 16, 2023 2.316 2.406 2.307 2.397 33,689,056 +0.09(+3.89%)
Mar 15, 2023 2.236 2.316 2.200 2.307 53,047,404 +0.02(+0.78%)
Mar 14, 2023 2.307 2.343 2.271 2.289 38,293,044 -0.01(-0.39%)
Mar 13, 2023 2.307 2.352 2.263 2.298 43,122,752 -0.05(-2.29%)
Mar 10, 2023 2.388 2.415 2.325 2.352 36,076,080 -0.12(-4.73%)
Mar 09, 2023 2.460 2.496 2.433 2.469 51,205,964 +0.00(+0.00%)
Mar 08, 2023 2.442 2.505 2.424 2.469 42,726,268 +0.09(+3.77%)
Mar 07, 2023 2.325 2.379 2.298 2.379 37,650,792 +0.04(+1.92%)
Mar 06, 2023 2.244 2.334 2.240 2.334 19,793,490 +0.11(+4.84%)
Mar 03, 2023 2.227 2.244 2.222 2.227 23,760,822 -0.02(-0.80%)
Mar 02, 2023 2.244 2.280 2.227 2.244 20,963,608 -0.02(-1.03%)
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.