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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2024 2.627 2.675 2.579 2.598 32,293,558 -0.05(-1.82%)
Apr 29, 2024 2.617 2.655 2.612 2.646 13,147,350 +0.03(+1.10%)
Apr 26, 2024 2.598 2.641 2.588 2.617 14,535,671 +0.07(+2.64%)
Apr 25, 2024 2.540 2.579 2.530 2.550 10,736,015 -0.01(-0.38%)
Apr 24, 2024 2.550 2.569 2.531 2.559 10,540,918 +0.00(+0.00%)
Apr 23, 2024 2.530 2.593 2.521 2.559 15,560,585 +0.02(+0.76%)
Apr 22, 2024 2.530 2.559 2.516 2.540 16,250,597 +0.00(+0.00%)
Apr 19, 2024 2.521 2.559 2.516 2.540 13,994,219 +0.01(+0.38%)
Apr 18, 2024 2.569 2.579 2.502 2.530 17,216,658 -0.02(-0.75%)
Apr 17, 2024 2.559 2.569 2.502 2.550 20,823,926 -0.01(-0.38%)
Apr 16, 2024 2.559 2.579 2.530 2.559 31,576,008 -0.04(-1.48%)
Apr 15, 2024 2.636 2.655 2.579 2.598 16,334,702 -0.07(-2.53%)
Apr 12, 2024 2.694 2.699 2.646 2.665 16,463,656 -0.07(-2.46%)
Apr 11, 2024 2.723 2.742 2.694 2.732 15,057,709 +0.00(+0.00%)
Apr 10, 2024 2.771 2.790 2.718 2.732 14,445,409 -0.09(-3.07%)
Apr 09, 2024 2.838 2.858 2.805 2.819 14,951,749 +0.01(+0.34%)
Apr 08, 2024 2.781 2.838 2.781 2.809 12,553,805 +0.06(+2.10%)
Apr 05, 2024 2.781 2.790 2.732 2.752 10,049,158 -0.04(-1.38%)
Apr 04, 2024 2.819 2.867 2.771 2.790 35,150,256 +0.01(+0.35%)
Apr 03, 2024 2.694 2.790 2.675 2.781 19,517,600 +0.07(+2.48%)
Apr 02, 2024 2.694 2.732 2.684 2.713 11,569,897 +0.01(+0.50%)
Apr 01, 2024 2.757 2.767 2.671 2.700 9,037,608 -0.05(-1.75%)
Mar 28, 2024 2.757 2.805 2.738 2.748 8,515,895 -0.05(-1.72%)
Mar 27, 2024 2.729 2.805 2.709 2.796 22,108,810 +0.05(+1.75%)
Mar 26, 2024 2.700 2.757 2.700 2.748 8,204,778 +0.06(+2.14%)
Mar 25, 2024 2.700 2.719 2.681 2.690 12,222,609 +0.01(+0.36%)
Mar 22, 2024 2.709 2.729 2.671 2.681 8,171,934 -0.04(-1.41%)
Mar 21, 2024 2.757 2.767 2.719 2.719 5,646,577 -0.04(-1.39%)
Mar 20, 2024 2.719 2.777 2.709 2.757 27,887,082 +0.05(+1.77%)
Mar 19, 2024 2.709 2.729 2.690 2.709 11,175,896 -0.01(-0.35%)
Mar 18, 2024 2.748 2.757 2.700 2.719 6,975,600 +0.00(+0.00%)
Mar 15, 2024 2.757 2.767 2.719 2.719 9,061,664 -0.05(-1.74%)
Mar 14, 2024 2.767 2.796 2.743 2.767 21,719,706 +0.00(+0.00%)
Mar 13, 2024 2.748 2.786 2.738 2.767 11,467,019 +0.03(+1.05%)
Mar 12, 2024 2.700 2.748 2.693 2.738 21,574,452 +0.04(+1.42%)
Mar 11, 2024 2.690 2.719 2.673 2.700 16,798,150 +0.02(+0.72%)
Mar 08, 2024 2.671 2.719 2.671 2.681 17,638,226 -0.02(-0.71%)
Mar 07, 2024 2.709 2.709 2.671 2.700 10,550,404 -0.01(-0.35%)
Mar 06, 2024 2.709 2.746 2.700 2.709 12,127,417 +0.03(+1.08%)
Mar 05, 2024 2.652 2.690 2.652 2.681 15,053,795 +0.03(+1.09%)
Mar 04, 2024 2.681 2.685 2.652 2.652 14,975,165 -0.02(-0.93%)
Mar 01, 2024 2.696 2.705 2.652 2.677 13,557,808 +0.01(+0.36%)
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%)
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.