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 )

2.660 -0.010 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 2.690 2.700 2.630 2.660 31,275,540 -0.01(-0.37%)
Oct 17, 2024 2.600 2.670 2.600 2.670 21,463,472 +0.03(+1.14%)
Oct 16, 2024 2.640 2.670 2.605 2.640 41,154,584 +0.00(+0.00%)
Oct 15, 2024 2.650 2.680 2.630 2.640 36,577,424 -0.03(-1.12%)
Oct 14, 2024 2.620 2.680 2.610 2.670 25,691,548 +0.06(+2.30%)
Oct 11, 2024 2.620 2.630 2.590 2.610 27,413,692 -0.04(-1.51%)
Oct 10, 2024 2.650 2.660 2.625 2.650 21,008,160 +0.00(+0.00%)
Oct 09, 2024 2.690 2.690 2.620 2.650 27,017,336 -0.09(-3.28%)
Oct 08, 2024 2.710 2.750 2.710 2.740 32,244,704 +0.01(+0.37%)
Oct 07, 2024 2.740 2.800 2.722 2.730 45,378,432 +0.00(+0.00%)
Oct 04, 2024 2.720 2.770 2.710 2.730 23,230,436 +0.01(+0.37%)
Oct 03, 2024 2.710 2.730 2.690 2.720 31,557,816 -0.05(-1.81%)
Oct 02, 2024 2.780 2.790 2.743 2.770 30,230,512 +0.11(+3.98%)
Oct 01, 2024 2.644 2.684 2.615 2.664 43,968,592 +0.04(+1.50%)
Sep 30, 2024 2.654 2.664 2.615 2.625 34,676,612 -0.05(-1.85%)
Sep 27, 2024 2.674 2.713 2.654 2.674 40,251,716 +0.04(+1.50%)
Sep 26, 2024 2.615 2.654 2.606 2.634 57,950,356 +0.07(+2.69%)
Sep 25, 2024 2.575 2.585 2.546 2.565 54,194,988 +0.02(+0.78%)
Sep 24, 2024 2.595 2.615 2.541 2.546 56,527,468 +0.01(+0.39%)
Sep 23, 2024 2.565 2.571 2.526 2.536 51,064,912 -0.06(-2.28%)
Sep 20, 2024 2.703 2.703 2.595 2.595 41,381,848 -0.12(-4.36%)
Sep 19, 2024 2.773 2.782 2.713 2.713 41,622,804 -0.02(-0.72%)
Sep 18, 2024 2.763 2.782 2.733 2.733 41,109,548 -0.03(-1.07%)
Sep 17, 2024 2.753 2.763 2.728 2.763 29,066,594 +0.01(+0.36%)
Sep 16, 2024 2.782 2.782 2.728 2.753 48,927,124 -0.01(-0.36%)
Sep 13, 2024 2.763 2.802 2.733 2.763 34,781,828 +0.02(+0.72%)
Sep 12, 2024 2.703 2.743 2.684 2.743 13,398,894 +0.01(+0.36%)
Sep 11, 2024 2.773 2.782 2.723 2.733 27,068,098 -0.02(-0.72%)
Sep 10, 2024 2.773 2.777 2.723 2.753 26,888,036 -0.05(-1.76%)
Sep 09, 2024 2.773 2.802 2.773 2.802 17,931,394 +0.03(+1.07%)
Sep 06, 2024 2.832 2.842 2.763 2.773 20,506,820 -0.05(-1.75%)
Sep 05, 2024 2.802 2.861 2.782 2.822 27,538,180 +0.03(+1.06%)
Sep 04, 2024 2.802 2.832 2.782 2.792 16,007,474 +0.02(+0.82%)
Sep 03, 2024 2.760 2.789 2.740 2.770 24,917,338 +0.03(+1.08%)
Aug 30, 2024 2.710 2.750 2.701 2.740 21,990,198 -0.01(-0.36%)
Aug 29, 2024 2.720 2.770 2.720 2.750 27,922,298 -0.06(-2.11%)
Aug 28, 2024 2.730 2.829 2.710 2.809 26,820,142 +0.04(+1.42%)
Aug 27, 2024 2.779 2.809 2.760 2.770 16,933,632 -0.04(-1.40%)
Aug 26, 2024 2.799 2.829 2.789 2.809 15,982,229 -0.03(-1.04%)
Aug 23, 2024 2.839 2.868 2.809 2.839 26,220,742 +0.08(+2.86%)
Aug 22, 2024 2.779 2.799 2.740 2.760 19,960,304 -0.08(-2.78%)
Aug 21, 2024 2.858 2.868 2.809 2.839 19,129,032 -0.01(-0.35%)
Aug 20, 2024 2.848 2.858 2.799 2.848 21,034,294 -0.03(-1.03%)
Aug 19, 2024 2.779 2.917 2.779 2.878 34,358,172 +0.17(+6.18%)
Aug 16, 2024 2.760 2.770 2.691 2.710 37,101,096 -0.04(-1.43%)
Aug 15, 2024 2.730 2.770 2.730 2.750 20,986,714 +0.03(+1.09%)
Aug 14, 2024 2.720 2.750 2.710 2.720 29,848,182 +0.01(+0.36%)
Aug 13, 2024 2.661 2.720 2.661 2.710 23,576,270 +0.07(+2.61%)
Aug 12, 2024 2.641 2.661 2.632 2.641 11,161,352 +0.00(+0.00%)
Aug 09, 2024 2.572 2.661 2.563 2.641 36,660,848 +0.11(+4.28%)
Aug 08, 2024 2.503 2.553 2.494 2.533 23,324,726 +0.05(+1.98%)
Aug 07, 2024 2.553 2.563 2.464 2.484 27,077,874 +0.02(+0.80%)
Aug 06, 2024 2.444 2.503 2.425 2.464 55,592,776 +0.11(+4.60%)
Aug 05, 2024 2.218 2.395 2.198 2.356 55,682,696 +0.18(+8.29%)
Aug 02, 2024 2.195 2.205 2.156 2.175 34,883,688 +0.00(+0.00%)
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.