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 )

2.340 -0.040 (-1.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 28, 2024 2.715 2.762 2.696 2.705 8,649,567 -0.05(-1.72%)
Mar 27, 2024 2.686 2.762 2.667 2.753 22,455,846 +0.05(+1.75%)
Mar 26, 2024 2.658 2.715 2.658 2.705 8,333,566 +0.06(+2.14%)
Mar 25, 2024 2.658 2.677 2.639 2.649 12,414,465 +0.01(+0.36%)
Mar 22, 2024 2.667 2.686 2.630 2.639 8,300,207 -0.04(-1.41%)
Mar 21, 2024 2.715 2.724 2.677 2.677 5,735,210 -0.04(-1.39%)
Mar 20, 2024 2.677 2.734 2.667 2.715 28,324,820 +0.05(+1.77%)
Mar 19, 2024 2.667 2.686 2.649 2.667 11,351,321 -0.01(-0.35%)
Mar 18, 2024 2.705 2.715 2.658 2.677 7,085,094 +0.00(+0.00%)
Mar 15, 2024 2.715 2.724 2.677 2.677 9,203,902 -0.05(-1.74%)
Mar 14, 2024 2.724 2.753 2.701 2.724 22,060,636 +0.00(+0.00%)
Mar 13, 2024 2.705 2.743 2.696 2.724 11,647,014 +0.03(+1.05%)
Mar 12, 2024 2.658 2.705 2.651 2.696 21,913,102 +0.04(+1.42%)
Mar 11, 2024 2.649 2.677 2.632 2.658 17,061,826 +0.02(+0.72%)
Mar 08, 2024 2.630 2.677 2.630 2.639 17,915,088 -0.02(-0.71%)
Mar 07, 2024 2.667 2.667 2.630 2.658 10,716,011 -0.01(-0.35%)
Mar 06, 2024 2.667 2.703 2.658 2.667 12,317,779 +0.03(+1.08%)
Mar 05, 2024 2.611 2.649 2.611 2.639 15,290,091 +0.03(+1.09%)
Mar 04, 2024 2.639 2.644 2.611 2.611 15,210,227 -0.02(-0.93%)
Mar 01, 2024 2.654 2.664 2.611 2.635 13,770,622 +0.01(+0.36%)
Feb 29, 2024 2.616 2.635 2.579 2.626 18,271,352 -0.04(-1.42%)
Feb 28, 2024 2.692 2.701 2.654 2.664 11,068,345 -0.02(-0.70%)
Feb 27, 2024 2.664 2.720 2.654 2.683 20,002,098 +0.06(+2.16%)
Feb 26, 2024 2.616 2.635 2.607 2.626 10,568,933 +0.00(+0.00%)
Feb 23, 2024 2.645 2.664 2.616 2.626 21,804,706 -0.05(-1.77%)
Feb 22, 2024 2.692 2.711 2.654 2.673 19,189,172 +0.01(+0.35%)
Feb 21, 2024 2.673 2.673 2.645 2.664 14,368,737 -0.02(-0.70%)
Feb 20, 2024 2.673 2.701 2.654 2.683 23,671,694 +0.10(+4.03%)
Feb 16, 2024 2.569 2.588 2.545 2.579 13,409,222 +0.01(+0.37%)
Feb 15, 2024 2.550 2.588 2.550 2.569 20,548,388 +0.04(+1.49%)
Feb 14, 2024 2.579 2.598 2.513 2.531 27,938,786 -0.02(-0.74%)
Feb 13, 2024 2.541 2.550 2.503 2.550 12,162,878 -0.05(-1.82%)
Feb 12, 2024 2.588 2.626 2.579 2.598 11,496,509 +0.02(+0.73%)
Feb 09, 2024 2.550 2.588 2.503 2.579 41,600,276 +0.00(+0.00%)
Feb 08, 2024 2.673 2.678 2.541 2.579 34,680,328 -0.09(-3.53%)
Feb 07, 2024 2.758 2.791 2.645 2.673 78,025,464 -0.49(-15.52%)
Feb 06, 2024 3.089 3.174 3.079 3.164 26,978,260 +0.21(+7.03%)
Feb 05, 2024 2.928 2.981 2.905 2.956 10,141,234 +0.02(+0.64%)
Feb 02, 2024 2.890 2.938 2.872 2.938 14,584,673 -0.02(-0.51%)
Feb 01, 2024 2.934 2.962 2.906 2.953 11,414,527 +0.03(+0.97%)
Jan 31, 2024 2.981 2.990 2.924 2.924 13,355,402 +0.00(+0.00%)
Jan 30, 2024 2.943 2.953 2.924 2.924 13,423,903 -0.02(-0.64%)
Jan 29, 2024 2.953 2.962 2.915 2.943 12,924,850 -0.04(-1.27%)
Jan 26, 2024 2.981 3.009 2.972 2.981 7,677,087 +0.03(+0.96%)
Jan 25, 2024 2.953 2.972 2.943 2.953 12,272,980 +0.03(+0.97%)
Jan 24, 2024 2.972 2.972 2.924 2.924 13,589,884 -0.01(-0.32%)
Jan 23, 2024 2.934 2.943 2.906 2.934 20,228,172 +0.01(+0.32%)
Jan 22, 2024 2.972 3.000 2.896 2.924 19,313,608 -0.08(-2.52%)
Jan 19, 2024 3.000 3.019 2.953 3.000 45,048,692 -0.01(-0.31%)
Jan 18, 2024 2.981 3.019 2.953 3.009 21,043,176 -0.01(-0.31%)
Jan 17, 2024 3.028 3.047 3.009 3.019 13,630,064 +0.00(+0.00%)
Jan 16, 2024 3.047 3.047 3.009 3.019 16,860,596 -0.06(-1.84%)
Jan 12, 2024 3.123 3.132 3.066 3.075 13,261,765 -0.01(-0.31%)
Jan 11, 2024 3.123 3.123 3.066 3.085 18,896,874 -0.01(-0.30%)
Jan 10, 2024 3.123 3.137 3.089 3.094 19,266,102 -0.03(-0.91%)
Jan 09, 2024 3.189 3.193 3.113 3.123 29,982,648 -0.14(-4.34%)
Jan 08, 2024 3.264 3.302 3.245 3.264 14,172,653 -0.01(-0.29%)
Jan 05, 2024 3.255 3.302 3.236 3.273 18,253,676 +0.08(+2.66%)
Jan 04, 2024 3.207 3.255 3.189 3.189 22,208,536 -0.04(-1.17%)
Jan 03, 2024 3.245 3.269 3.226 3.226 12,712,334 +0.00(+0.12%)
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.