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 )

2.650 -0.100 (-3.64%)
Streaming Delayed Price Updated: 3:45 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 (%)
Jul 29, 2022 2.840 2.900 2.832 2.840 27,038,218 +0.01(+0.30%)
Jul 28, 2022 2.780 2.849 2.772 2.832 33,251,970 +0.05(+1.85%)
Jul 27, 2022 2.746 2.789 2.712 2.780 43,005,184 +0.08(+2.85%)
Jul 26, 2022 2.720 2.776 2.686 2.703 29,575,974 -0.03(-0.94%)
Jul 25, 2022 2.678 2.737 2.660 2.729 34,460,200 +0.11(+4.25%)
Jul 22, 2022 2.678 2.690 2.601 2.618 27,990,238 -0.06(-2.24%)
Jul 21, 2022 2.626 2.678 2.601 2.678 38,705,432 +0.03(+0.97%)
Jul 20, 2022 2.686 2.720 2.626 2.652 48,612,632 -0.03(-0.96%)
Jul 19, 2022 2.626 2.720 2.626 2.678 39,511,904 +0.06(+2.29%)
Jul 18, 2022 2.601 2.660 2.583 2.618 39,355,164 +0.03(+1.32%)
Jul 15, 2022 2.532 2.626 2.528 2.583 32,989,134 +0.06(+2.37%)
Jul 14, 2022 2.532 2.609 2.506 2.524 57,924,096 -0.11(-4.22%)
Jul 13, 2022 2.660 2.703 2.622 2.635 50,117,928 -0.03(-0.96%)
Jul 12, 2022 2.643 2.720 2.618 2.660 37,728,484 -0.03(-0.96%)
Jul 11, 2022 2.720 2.746 2.660 2.686 39,654,828 -0.09(-3.38%)
Jul 08, 2022 2.772 2.797 2.746 2.780 25,560,014 +0.02(+0.62%)
Jul 07, 2022 2.712 2.763 2.712 2.763 31,080,122 +0.10(+3.86%)
Jul 06, 2022 2.695 2.712 2.626 2.660 34,494,372 -0.05(-1.89%)
Jul 05, 2022 2.678 2.712 2.643 2.712 38,973,088 -0.05(-1.86%)
Jul 01, 2022 2.720 2.780 2.678 2.763 32,676,926 -0.02(-0.80%)
Jun 30, 2022 2.785 2.832 2.751 2.785 46,547,116 -0.09(-3.26%)
Jun 29, 2022 2.879 2.896 2.815 2.879 59,946,900 +0.02(+0.60%)
Jun 28, 2022 2.956 2.990 2.845 2.862 45,745,580 -0.09(-3.18%)
Jun 27, 2022 2.896 2.956 2.875 2.956 37,784,164 +0.08(+2.67%)
Jun 24, 2022 2.905 2.948 2.879 2.879 37,939,272 -0.03(-1.17%)
Jun 23, 2022 2.990 3.007 2.905 2.914 49,471,388 -0.11(-3.67%)
Jun 22, 2022 3.016 3.076 3.007 3.025 36,726,412 -0.03(-1.12%)
Jun 21, 2022 3.101 3.110 3.042 3.059 51,134,352 +0.06(+1.99%)
Jun 17, 2022 3.016 3.033 2.961 2.999 61,303,532 +0.02(+0.57%)
Jun 16, 2022 3.041 3.041 2.931 2.982 27,936,378 -0.11(-3.55%)
Jun 15, 2022 3.075 3.151 3.041 3.092 59,992,780 +0.06(+1.95%)
Jun 14, 2022 3.092 3.109 3.007 3.033 42,258,348 -0.04(-1.37%)
Jun 13, 2022 3.126 3.134 3.041 3.075 48,424,188 -0.12(-3.70%)
Jun 10, 2022 3.202 3.227 3.159 3.193 65,860,212 -0.09(-2.83%)
Jun 09, 2022 3.295 3.362 3.278 3.286 54,151,780 -0.05(-1.52%)
Jun 08, 2022 3.379 3.404 3.312 3.337 34,089,552 -0.07(-1.99%)
Jun 07, 2022 3.362 3.404 3.345 3.404 31,047,912 -0.06(-1.71%)
Jun 06, 2022 3.497 3.531 3.447 3.464 18,962,436 +0.00(+0.00%)
Jun 03, 2022 3.472 3.502 3.447 3.464 26,019,414 -0.03(-0.97%)
Jun 02, 2022 3.531 3.531 3.447 3.497 39,893,536 -0.01(-0.14%)
Jun 01, 2022 3.587 3.595 3.477 3.502 42,782,436 -0.08(-2.35%)
May 31, 2022 3.595 3.646 3.570 3.587 34,500,000 -0.03(-0.93%)
May 27, 2022 3.562 3.637 3.549 3.621 39,362,648 +0.06(+1.66%)
May 26, 2022 3.477 3.584 3.473 3.562 36,991,748 +0.07(+1.93%)
May 25, 2022 3.477 3.528 3.456 3.494 31,939,278 -0.04(-1.19%)
May 24, 2022 3.502 3.545 3.422 3.536 56,173,708 +0.06(+1.70%)
May 23, 2022 3.443 3.494 3.418 3.477 41,487,096 +0.11(+3.26%)
May 20, 2022 3.325 3.410 3.325 3.367 58,186,812 +0.08(+2.57%)
May 19, 2022 3.300 3.331 3.249 3.283 54,683,832 +0.02(+0.52%)
May 18, 2022 3.308 3.334 3.249 3.266 42,468,676 -0.07(-2.03%)
May 17, 2022 3.342 3.367 3.291 3.334 39,180,096 +0.09(+2.86%)
May 16, 2022 3.190 3.241 3.169 3.241 37,714,816 +0.05(+1.59%)
May 13, 2022 3.097 3.203 3.089 3.190 44,434,620 +0.09(+3.00%)
May 12, 2022 3.038 3.122 3.030 3.097 40,573,152 +0.04(+1.38%)
May 11, 2022 3.089 3.112 3.047 3.055 36,762,596 +0.03(+0.84%)
May 10, 2022 3.005 3.047 2.983 3.030 46,467,156 +0.08(+2.57%)
May 09, 2022 2.937 3.030 2.895 2.954 65,318,596 -0.04(-1.41%)
May 06, 2022 2.954 3.064 2.878 2.996 45,899,084 +0.05(+1.72%)
May 05, 2022 2.988 3.005 2.903 2.945 42,794,296 -0.15(-4.90%)
May 04, 2022 2.979 3.131 2.958 3.097 43,371,356 +0.06(+1.94%)
May 03, 2022 2.996 3.047 2.954 3.038 47,186,884 +0.10(+3.57%)
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.