Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.915 +0.005 (+0.17%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.840 2.920 2.820 2.910 21,241,328 +0.05(+1.75%)
Mar 26, 2024 2.810 2.870 2.810 2.860 7,882,848 +0.06(+2.14%)
Mar 25, 2024 2.810 2.830 2.790 2.800 11,743,032 +0.01(+0.36%)
Mar 22, 2024 2.820 2.840 2.780 2.790 7,851,293 -0.04(-1.41%)
Mar 21, 2024 2.870 2.880 2.830 2.830 5,425,023 -0.04(-1.39%)
Mar 20, 2024 2.830 2.890 2.820 2.870 26,792,880 +0.05(+1.77%)
Mar 19, 2024 2.820 2.840 2.800 2.820 10,737,388 -0.01(-0.35%)
Mar 18, 2024 2.860 2.870 2.810 2.830 6,701,899 +0.00(+0.00%)
Mar 15, 2024 2.870 2.880 2.830 2.830 8,706,112 -0.05(-1.74%)
Mar 14, 2024 2.880 2.910 2.855 2.880 20,867,492 +0.00(+0.00%)
Mar 13, 2024 2.860 2.900 2.850 2.880 11,017,089 +0.03(+1.05%)
Mar 12, 2024 2.810 2.860 2.803 2.850 20,727,938 +0.04(+1.42%)
Mar 11, 2024 2.800 2.830 2.782 2.810 16,139,042 +0.02(+0.72%)
Mar 08, 2024 2.780 2.830 2.780 2.790 16,946,156 -0.02(-0.71%)
Mar 07, 2024 2.820 2.820 2.780 2.810 10,136,439 -0.01(-0.35%)
Mar 06, 2024 2.820 2.858 2.810 2.820 11,651,575 +0.03(+1.08%)
Mar 05, 2024 2.760 2.800 2.760 2.790 14,463,131 +0.03(+1.09%)
Mar 04, 2024 2.790 2.795 2.760 2.760 14,387,586 -0.03(-0.94%)
Mar 01, 2024 2.806 2.816 2.760 2.786 13,024,973 +0.01(+0.36%)
Feb 29, 2024 2.766 2.786 2.726 2.776 17,281,998 -0.04(-1.42%)
Feb 28, 2024 2.846 2.856 2.806 2.816 10,469,018 -0.02(-0.70%)
Feb 27, 2024 2.816 2.876 2.806 2.836 18,919,026 +0.06(+2.16%)
Feb 26, 2024 2.766 2.786 2.756 2.776 9,996,648 +0.00(+0.00%)
Feb 23, 2024 2.796 2.816 2.766 2.776 20,624,028 -0.05(-1.77%)
Feb 22, 2024 2.846 2.866 2.806 2.826 18,150,120 +0.01(+0.35%)
Feb 21, 2024 2.826 2.826 2.796 2.816 13,590,701 -0.02(-0.70%)
Feb 20, 2024 2.826 2.856 2.806 2.836 22,389,924 +0.11(+4.03%)
Feb 16, 2024 2.716 2.736 2.690 2.726 12,683,141 +0.01(+0.37%)
Feb 15, 2024 2.696 2.736 2.696 2.716 19,435,738 +0.04(+1.49%)
Feb 14, 2024 2.726 2.746 2.656 2.676 26,425,962 -0.02(-0.74%)
Feb 13, 2024 2.686 2.696 2.646 2.696 11,504,285 -0.05(-1.82%)
Feb 12, 2024 2.736 2.776 2.726 2.746 10,873,998 +0.02(+0.73%)
Feb 09, 2024 2.696 2.736 2.646 2.726 39,347,708 +0.00(+0.00%)
Feb 08, 2024 2.826 2.831 2.686 2.726 32,802,462 -0.10(-3.53%)
Feb 07, 2024 2.916 2.951 2.796 2.826 73,800,552 -0.52(-15.52%)
Feb 06, 2024 3.266 3.355 3.256 3.345 25,517,446 +0.22(+7.03%)
Feb 05, 2024 3.096 3.152 3.071 3.126 9,592,108 +0.02(+0.64%)
Feb 02, 2024 3.056 3.106 3.036 3.106 13,794,944 -0.02(-0.52%)
Feb 01, 2024 3.102 3.132 3.072 3.122 10,795,861 +0.03(+0.97%)
Jan 31, 2024 3.152 3.162 3.092 3.092 12,631,541 +0.00(+0.00%)
Jan 30, 2024 3.112 3.122 3.092 3.092 12,696,329 -0.02(-0.64%)
Jan 29, 2024 3.122 3.132 3.082 3.112 12,224,325 -0.04(-1.27%)
Jan 26, 2024 3.152 3.182 3.142 3.152 7,260,990 +0.03(+0.96%)
Jan 25, 2024 3.122 3.142 3.112 3.122 11,607,786 +0.03(+0.97%)
Jan 24, 2024 3.142 3.142 3.092 3.092 12,853,314 -0.01(-0.32%)
Jan 23, 2024 3.102 3.112 3.072 3.102 19,131,808 +0.01(+0.32%)
Jan 22, 2024 3.142 3.172 3.062 3.092 18,266,814 -0.08(-2.52%)
Jan 19, 2024 3.172 3.192 3.122 3.172 42,607,060 -0.01(-0.31%)
Jan 18, 2024 3.152 3.192 3.122 3.182 19,902,640 -0.01(-0.31%)
Jan 17, 2024 3.202 3.222 3.182 3.192 12,891,317 +0.00(+0.00%)
Jan 16, 2024 3.222 3.222 3.182 3.192 15,946,754 -0.06(-1.84%)
Jan 12, 2024 3.301 3.311 3.242 3.252 12,542,979 -0.01(-0.31%)
Jan 11, 2024 3.301 3.301 3.242 3.262 17,872,666 -0.01(-0.30%)
Jan 10, 2024 3.301 3.316 3.267 3.272 18,221,882 -0.03(-0.91%)
Jan 09, 2024 3.371 3.376 3.291 3.301 28,357,592 -0.15(-4.34%)
Jan 08, 2024 3.451 3.491 3.431 3.451 13,404,497 -0.01(-0.29%)
Jan 05, 2024 3.441 3.491 3.421 3.461 17,264,328 +0.09(+2.66%)
Jan 04, 2024 3.391 3.441 3.371 3.371 21,004,836 -0.04(-1.17%)
Jan 03, 2024 3.431 3.456 3.411 3.411 12,023,327 +0.00(+0.11%)
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.