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 )

2.450 -0.050 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2023 2.652 2.671 2.633 2.652 13,763,070 -0.03(-1.06%)
Oct 30, 2023 2.776 2.781 2.662 2.681 22,330,308 -0.05(-1.74%)
Oct 27, 2023 2.814 2.833 2.719 2.728 23,069,730 -0.05(-1.71%)
Oct 26, 2023 2.709 2.785 2.705 2.776 33,138,278 +0.09(+3.18%)
Oct 25, 2023 2.728 2.738 2.690 2.690 12,270,551 -0.02(-0.70%)
Oct 24, 2023 2.700 2.747 2.672 2.709 10,794,755 +0.02(+0.71%)
Oct 23, 2023 2.700 2.728 2.676 2.690 14,805,409 +0.00(+0.00%)
Oct 20, 2023 2.738 2.738 2.686 2.690 10,959,689 -0.06(-2.08%)
Oct 19, 2023 2.709 2.795 2.700 2.747 14,749,291 +0.04(+1.40%)
Oct 18, 2023 2.728 2.766 2.700 2.709 19,862,054 -0.04(-1.38%)
Oct 17, 2023 2.747 2.804 2.728 2.747 16,456,945 -0.05(-1.70%)
Oct 16, 2023 2.757 2.795 2.728 2.795 18,057,866 +0.06(+2.08%)
Oct 13, 2023 2.738 2.790 2.709 2.738 21,148,322 +0.03(+1.05%)
Oct 12, 2023 2.776 2.776 2.690 2.709 8,187,291 -0.07(-2.40%)
Oct 11, 2023 2.738 2.785 2.719 2.776 15,516,502 +0.03(+1.04%)
Oct 10, 2023 2.700 2.747 2.690 2.747 13,104,441 +0.09(+3.21%)
Oct 09, 2023 2.643 2.671 2.614 2.662 9,414,564 -0.01(-0.36%)
Oct 06, 2023 2.605 2.690 2.576 2.671 20,090,188 +0.00(+0.00%)
Oct 05, 2023 2.719 2.728 2.633 2.671 17,846,762 +0.00(+0.00%)
Oct 04, 2023 2.586 2.681 2.572 2.671 39,431,724 +0.10(+3.69%)
Oct 03, 2023 2.624 2.643 2.562 2.576 14,955,447 -0.07(-2.74%)
Oct 02, 2023 2.706 2.715 2.639 2.649 14,929,944 -0.06(-2.11%)
Sep 29, 2023 2.725 2.734 2.682 2.706 11,305,352 +0.02(+0.71%)
Sep 28, 2023 2.620 2.706 2.601 2.687 26,174,244 +0.07(+2.54%)
Sep 27, 2023 2.696 2.696 2.592 2.620 22,013,332 -0.03(-1.08%)
Sep 26, 2023 2.668 2.687 2.639 2.649 8,362,896 -0.04(-1.41%)
Sep 25, 2023 2.725 2.706 2.677 2.687 10,935,299 -0.04(-1.39%)
Sep 22, 2023 2.753 2.772 2.725 2.725 11,250,696 -0.02(-0.69%)
Sep 21, 2023 2.772 2.801 2.734 2.744 23,598,366 -0.15(-5.25%)
Sep 20, 2023 2.886 2.929 2.877 2.896 13,983,108 +0.03(+0.99%)
Sep 19, 2023 2.905 2.915 2.858 2.867 9,673,036 -0.05(-1.63%)
Sep 18, 2023 2.905 2.934 2.877 2.915 11,611,187 +0.01(+0.33%)
Sep 15, 2023 2.905 2.934 2.886 2.905 16,131,144 +0.00(+0.00%)
Sep 14, 2023 2.896 2.934 2.896 2.905 27,251,242 +0.03(+0.99%)
Sep 13, 2023 2.867 2.900 2.858 2.877 10,490,535 +0.04(+1.34%)
Sep 12, 2023 2.801 2.848 2.791 2.839 10,663,850 +0.02(+0.67%)
Sep 11, 2023 2.782 2.829 2.763 2.820 13,762,438 +0.09(+3.48%)
Sep 08, 2023 2.715 2.782 2.711 2.725 29,500,752 +0.04(+1.41%)
Sep 07, 2023 2.715 2.744 2.687 2.687 20,812,510 -0.03(-1.05%)
Sep 06, 2023 2.763 2.791 2.715 2.715 12,665,703 -0.06(-2.06%)
Sep 05, 2023 2.801 2.820 2.753 2.772 16,735,464 -0.09(-3.31%)
Sep 01, 2023 2.915 2.915 2.858 2.867 13,006,661 +0.03(+1.13%)
Aug 31, 2023 2.892 2.892 2.826 2.835 14,193,999 -0.09(-3.24%)
Aug 30, 2023 2.996 3.001 2.930 2.930 19,057,404 -0.09(-2.83%)
Aug 29, 2023 2.977 3.044 2.977 3.015 9,797,890 +0.05(+1.60%)
Aug 28, 2023 2.864 2.996 2.854 2.968 27,190,060 +0.09(+2.96%)
Aug 25, 2023 2.882 2.911 2.849 2.882 12,320,140 +0.00(+0.00%)
Aug 24, 2023 2.949 2.968 2.882 2.882 23,932,122 -0.10(-3.49%)
Aug 23, 2023 2.911 2.996 2.901 2.987 12,232,001 +0.09(+2.94%)
Aug 22, 2023 2.892 2.911 2.873 2.901 13,362,894 +0.04(+1.32%)
Aug 21, 2023 2.873 2.882 2.840 2.864 20,092,164 -0.02(-0.66%)
Aug 18, 2023 2.854 2.901 2.849 2.882 19,819,854 +0.02(+0.66%)
Aug 17, 2023 2.901 2.901 2.826 2.864 37,574,536 -0.03(-0.98%)
Aug 16, 2023 2.892 2.949 2.873 2.892 28,413,314 +0.00(+0.00%)
Aug 15, 2023 2.873 2.920 2.854 2.892 16,632,328 +0.00(+0.00%)
Aug 14, 2023 2.911 2.930 2.882 2.892 21,213,272 -0.05(-1.61%)
Aug 11, 2023 2.968 3.001 2.930 2.939 52,977,948 -0.04(-1.27%)
Aug 10, 2023 2.996 3.039 2.968 2.977 18,218,022 +0.03(+0.96%)
Aug 09, 2023 2.958 2.958 2.911 2.949 15,879,064 -0.03(-0.96%)
Aug 08, 2023 2.911 2.996 2.901 2.977 23,791,194 +0.03(+0.96%)
Aug 07, 2023 3.015 3.020 2.930 2.949 31,906,462 -0.02(-0.64%)
Aug 04, 2023 3.120 3.120 2.958 2.968 81,526,432 -0.26(-7.94%)
Aug 03, 2023 3.281 3.304 3.205 3.224 20,280,456 -0.07(-2.02%)
Aug 02, 2023 3.281 3.323 3.233 3.290 21,610,190 +0.01(+0.40%)
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.