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 )

2.780 -0.010 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 2.750 2.790 2.740 2.780 21,673,832 -0.01(-0.36%)
Aug 29, 2024 2.760 2.810 2.760 2.790 27,520,588 -0.06(-2.11%)
Aug 28, 2024 2.770 2.870 2.750 2.850 26,434,288 +0.04(+1.42%)
Aug 27, 2024 2.820 2.850 2.800 2.810 16,690,012 -0.04(-1.40%)
Aug 26, 2024 2.840 2.870 2.830 2.850 15,752,297 -0.03(-1.04%)
Aug 23, 2024 2.880 2.910 2.850 2.880 25,843,512 +0.08(+2.86%)
Aug 22, 2024 2.820 2.840 2.780 2.800 19,673,140 -0.08(-2.78%)
Aug 21, 2024 2.900 2.910 2.850 2.880 18,853,828 -0.01(-0.35%)
Aug 20, 2024 2.890 2.900 2.840 2.890 20,731,680 -0.03(-1.03%)
Aug 19, 2024 2.820 2.960 2.820 2.920 33,863,872 +0.17(+6.18%)
Aug 16, 2024 2.800 2.810 2.730 2.750 36,567,332 -0.04(-1.43%)
Aug 15, 2024 2.770 2.810 2.770 2.790 20,684,784 +0.03(+1.09%)
Aug 14, 2024 2.760 2.790 2.750 2.760 29,418,764 +0.01(+0.36%)
Aug 13, 2024 2.700 2.760 2.700 2.750 23,237,084 +0.07(+2.61%)
Aug 12, 2024 2.680 2.700 2.670 2.680 11,000,777 +0.00(+0.00%)
Aug 09, 2024 2.610 2.700 2.600 2.680 36,133,420 +0.11(+4.28%)
Aug 08, 2024 2.540 2.590 2.530 2.570 22,989,160 +0.05(+1.98%)
Aug 07, 2024 2.590 2.600 2.500 2.520 26,688,312 +0.02(+0.80%)
Aug 06, 2024 2.480 2.540 2.460 2.500 54,792,980 +0.11(+4.60%)
Aug 05, 2024 2.250 2.430 2.230 2.390 54,881,604 +0.18(+8.29%)
Aug 02, 2024 2.227 2.237 2.187 2.207 34,381,824 +0.00(+0.00%)
Aug 01, 2024 2.237 2.257 2.197 2.207 21,387,268 -0.01(-0.45%)
Jul 31, 2024 2.217 2.227 2.197 2.217 31,853,546 +0.00(+0.00%)
Jul 30, 2024 2.217 2.237 2.202 2.217 11,904,651 -0.02(-0.89%)
Jul 29, 2024 2.217 2.237 2.197 2.237 14,951,944 +0.02(+0.90%)
Jul 26, 2024 2.207 2.227 2.197 2.217 16,034,889 +0.01(+0.45%)
Jul 25, 2024 2.237 2.247 2.197 2.207 24,267,658 -0.01(-0.45%)
Jul 24, 2024 2.237 2.257 2.217 2.217 11,751,682 -0.03(-1.33%)
Jul 23, 2024 2.267 2.277 2.247 2.247 38,293,256 -0.02(-0.88%)
Jul 22, 2024 2.267 2.297 2.257 2.267 12,908,418 +0.03(+1.34%)
Jul 19, 2024 2.307 2.307 2.237 2.237 16,683,257 -0.01(-0.44%)
Jul 18, 2024 2.307 2.317 2.247 2.247 17,312,938 -0.09(-3.85%)
Jul 17, 2024 2.317 2.347 2.317 2.337 16,614,737 -0.02(-0.85%)
Jul 16, 2024 2.337 2.357 2.317 2.357 16,967,830 +0.04(+1.72%)
Jul 15, 2024 2.337 2.347 2.317 2.317 10,942,707 -0.02(-0.85%)
Jul 12, 2024 2.337 2.347 2.317 2.337 21,444,600 +0.00(+0.00%)
Jul 11, 2024 2.377 2.377 2.327 2.337 34,486,528 -0.03(-1.27%)
Jul 10, 2024 2.357 2.377 2.337 2.367 40,102,592 +0.05(+2.16%)
Jul 09, 2024 2.287 2.337 2.277 2.317 18,794,706 +0.03(+1.31%)
Jul 08, 2024 2.307 2.327 2.267 2.287 28,798,546 -0.01(-0.43%)
Jul 05, 2024 2.237 2.317 2.237 2.297 61,666,484 +0.06(+2.68%)
Jul 03, 2024 2.207 2.247 2.197 2.237 11,688,640 +0.06(+2.94%)
Jul 02, 2024 2.183 2.193 2.153 2.173 20,224,918 -0.02(-0.91%)
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.