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 )

2.500 +0.070 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 28, 2023 2.389 2.389 2.333 2.352 20,984,780 -0.01(-0.39%)
Feb 27, 2023 2.389 2.408 2.352 2.361 21,484,906 -0.04(-1.55%)
Feb 24, 2023 2.454 2.464 2.371 2.398 33,690,344 -0.12(-4.80%)
Feb 23, 2023 2.547 2.566 2.501 2.519 29,973,634 +0.03(+1.12%)
Feb 22, 2023 2.464 2.510 2.431 2.491 26,921,246 +0.04(+1.52%)
Feb 21, 2023 2.529 2.533 2.426 2.454 17,055,174 -0.07(-2.94%)
Feb 17, 2023 2.510 2.547 2.496 2.529 17,703,734 +0.03(+1.12%)
Feb 16, 2023 2.454 2.538 2.421 2.501 35,620,940 +0.02(+0.75%)
Feb 15, 2023 2.454 2.501 2.408 2.482 49,235,772 +0.09(+3.89%)
Feb 14, 2023 2.417 2.436 2.361 2.389 30,195,476 -0.01(-0.39%)
Feb 13, 2023 2.324 2.408 2.305 2.398 47,629,388 +0.12(+5.31%)
Feb 10, 2023 2.278 2.315 2.259 2.278 107,794,296 -0.19(-7.55%)
Feb 09, 2023 2.510 2.529 2.445 2.464 39,747,380 -0.09(-3.64%)
Feb 08, 2023 2.482 2.566 2.464 2.556 33,807,704 +0.12(+4.96%)
Feb 07, 2023 2.445 2.464 2.399 2.436 32,264,580 -0.04(-1.50%)
Feb 06, 2023 2.445 2.473 2.398 2.473 21,110,580 -0.01(-0.37%)
Feb 03, 2023 2.556 2.566 2.454 2.482 26,206,660 -0.11(-4.30%)
Feb 02, 2023 2.640 2.649 2.556 2.594 65,508,108 +0.07(+2.71%)
Feb 01, 2023 2.553 2.581 2.497 2.525 19,671,752 -0.06(-2.51%)
Jan 31, 2023 2.572 2.599 2.544 2.590 21,544,756 +0.08(+3.33%)
Jan 30, 2023 2.497 2.525 2.479 2.507 44,242,772 +0.01(+0.37%)
Jan 27, 2023 2.534 2.553 2.488 2.497 40,924,680 -0.10(-3.93%)
Jan 26, 2023 2.590 2.627 2.562 2.599 29,124,910 +0.02(+0.72%)
Jan 25, 2023 2.562 2.627 2.553 2.581 43,837,752 +0.00(+0.00%)
Jan 24, 2023 2.553 2.581 2.534 2.581 24,972,772 +0.06(+2.58%)
Jan 23, 2023 2.572 2.590 2.497 2.516 62,560,468 -0.10(-3.90%)
Jan 20, 2023 2.599 2.660 2.599 2.618 27,982,004 -0.05(-1.74%)
Jan 19, 2023 2.627 2.674 2.609 2.664 48,283,672 +0.00(+0.00%)
Jan 18, 2023 2.683 2.729 2.646 2.664 31,236,850 +0.00(+0.00%)
Jan 17, 2023 2.646 2.674 2.609 2.664 33,818,288 -0.05(-1.71%)
Jan 13, 2023 2.674 2.729 2.664 2.711 37,152,160 +0.01(+0.34%)
Jan 12, 2023 2.720 2.757 2.688 2.702 59,391,412 -0.05(-1.69%)
Jan 11, 2023 2.692 2.748 2.674 2.748 49,560,840 +0.06(+2.07%)
Jan 10, 2023 2.609 2.702 2.599 2.692 66,984,288 +0.12(+4.69%)
Jan 09, 2023 2.488 2.599 2.479 2.572 54,141,680 +0.02(+0.81%)
Jan 06, 2023 2.471 2.560 2.435 2.551 35,564,448 +0.12(+4.76%)
Jan 05, 2023 2.364 2.444 2.337 2.435 111,622,000 +0.14(+5.97%)
Jan 04, 2023 2.262 2.316 2.236 2.298 102,841,688 +0.02(+0.78%)
Jan 03, 2023 2.387 2.431 2.262 2.280 62,587,012 -0.29(-11.11%)
Dec 30, 2022 2.574 2.619 2.556 2.565 12,421,618 -0.03(-1.03%)
Dec 29, 2022 2.636 2.636 2.547 2.592 27,560,408 +0.01(+0.34%)
Dec 28, 2022 2.512 2.592 2.503 2.583 33,249,706 +0.12(+5.07%)
Dec 27, 2022 2.467 2.489 2.431 2.458 28,254,760 -0.15(-5.80%)
Dec 23, 2022 2.610 2.636 2.574 2.610 22,838,350 +0.05(+2.09%)
Dec 22, 2022 2.556 2.574 2.503 2.556 22,391,958 +0.03(+1.06%)
Dec 21, 2022 2.512 2.547 2.503 2.529 32,503,430 +0.03(+1.07%)
Dec 20, 2022 2.458 2.556 2.458 2.503 48,587,976 +0.12(+4.85%)
Dec 19, 2022 2.351 2.387 2.325 2.387 27,569,394 +0.09(+3.88%)
Dec 16, 2022 2.307 2.342 2.280 2.298 26,273,410 +0.00(+0.00%)
Dec 15, 2022 2.351 2.374 2.298 2.298 34,719,172 -0.05(-2.27%)
Dec 14, 2022 2.289 2.369 2.227 2.351 50,506,620 +0.08(+3.53%)
Dec 13, 2022 2.378 2.382 2.276 2.271 36,935,428 -0.11(-4.49%)
Dec 12, 2022 2.351 2.378 2.289 2.378 38,700,072 -0.03(-1.11%)
Dec 09, 2022 2.449 2.465 2.405 2.405 17,524,646 -0.05(-2.17%)
Dec 08, 2022 2.521 2.547 2.454 2.458 27,226,662 -0.08(-3.16%)
Dec 07, 2022 2.565 2.592 2.538 2.538 23,506,414 -0.02(-0.70%)
Dec 06, 2022 2.503 2.556 2.485 2.556 37,066,492 +0.08(+3.24%)
Dec 05, 2022 2.556 2.565 2.476 2.476 41,771,188 -0.15(-5.76%)
Dec 02, 2022 2.645 2.690 2.605 2.627 44,901,236 +0.01(+0.46%)
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.