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 )

2.455 -0.045 (-1.80%)
Streaming Delayed Price Updated: 3:21 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 (%)
Feb 29, 2024 2.755 2.775 2.715 2.765 17,354,006 -0.04(-1.42%)
Feb 28, 2024 2.834 2.844 2.795 2.804 10,512,640 -0.02(-0.70%)
Feb 27, 2024 2.804 2.864 2.795 2.824 18,997,858 +0.06(+2.16%)
Feb 26, 2024 2.755 2.775 2.745 2.765 10,038,301 +0.00(+0.00%)
Feb 23, 2024 2.785 2.804 2.755 2.765 20,709,962 -0.05(-1.77%)
Feb 22, 2024 2.834 2.854 2.795 2.814 18,225,746 +0.01(+0.35%)
Feb 21, 2024 2.814 2.814 2.785 2.804 13,647,330 -0.02(-0.70%)
Feb 20, 2024 2.814 2.844 2.795 2.824 22,483,216 +0.11(+4.03%)
Feb 16, 2024 2.705 2.725 2.679 2.715 12,735,989 +0.01(+0.37%)
Feb 15, 2024 2.685 2.725 2.685 2.705 19,516,720 +0.04(+1.49%)
Feb 14, 2024 2.715 2.735 2.645 2.665 26,536,072 -0.02(-0.74%)
Feb 13, 2024 2.675 2.685 2.635 2.685 11,552,220 -0.05(-1.82%)
Feb 12, 2024 2.725 2.765 2.715 2.735 10,919,307 +0.02(+0.73%)
Feb 09, 2024 2.685 2.725 2.635 2.715 39,511,660 +0.00(+0.00%)
Feb 08, 2024 2.814 2.819 2.675 2.715 32,939,142 -0.10(-3.53%)
Feb 07, 2024 2.904 2.939 2.785 2.814 74,108,056 -0.52(-15.52%)
Feb 06, 2024 3.252 3.341 3.242 3.332 25,623,770 +0.22(+7.03%)
Feb 05, 2024 3.083 3.139 3.058 3.113 9,632,076 +0.02(+0.64%)
Feb 02, 2024 3.043 3.093 3.023 3.093 13,852,424 -0.02(-0.52%)
Feb 01, 2024 3.089 3.119 3.059 3.109 10,840,844 +0.03(+0.97%)
Jan 31, 2024 3.139 3.149 3.079 3.079 12,684,173 +0.00(+0.00%)
Jan 30, 2024 3.099 3.109 3.079 3.079 12,749,231 -0.02(-0.64%)
Jan 29, 2024 3.109 3.119 3.069 3.099 12,275,260 -0.04(-1.27%)
Jan 26, 2024 3.139 3.169 3.129 3.139 7,291,244 +0.03(+0.96%)
Jan 25, 2024 3.109 3.129 3.099 3.109 11,656,152 +0.03(+0.97%)
Jan 24, 2024 3.129 3.129 3.079 3.079 12,906,870 -0.01(-0.32%)
Jan 23, 2024 3.089 3.099 3.059 3.089 19,211,524 +0.01(+0.32%)
Jan 22, 2024 3.129 3.159 3.049 3.079 18,342,926 -0.08(-2.52%)
Jan 19, 2024 3.159 3.178 3.109 3.159 42,784,588 -0.01(-0.31%)
Jan 18, 2024 3.139 3.178 3.109 3.169 19,985,568 -0.01(-0.31%)
Jan 17, 2024 3.188 3.208 3.169 3.178 12,945,031 +0.00(+0.00%)
Jan 16, 2024 3.208 3.208 3.169 3.178 16,013,199 -0.06(-1.84%)
Jan 12, 2024 3.288 3.298 3.228 3.238 12,595,242 -0.01(-0.31%)
Jan 11, 2024 3.288 3.288 3.228 3.248 17,947,136 -0.01(-0.31%)
Jan 10, 2024 3.288 3.303 3.253 3.258 18,297,806 -0.03(-0.91%)
Jan 09, 2024 3.357 3.362 3.278 3.288 28,475,750 -0.15(-4.34%)
Jan 08, 2024 3.437 3.476 3.417 3.437 13,460,349 -0.01(-0.29%)
Jan 05, 2024 3.427 3.476 3.407 3.447 17,336,264 +0.09(+2.66%)
Jan 04, 2024 3.377 3.427 3.357 3.357 21,092,358 -0.04(-1.17%)
Jan 03, 2024 3.417 3.442 3.397 3.397 12,073,424 +0.00(+0.11%)
Jan 02, 2024 3.453 3.463 3.383 3.393 12,453,692 -0.08(-2.29%)
Dec 29, 2023 3.512 3.512 3.453 3.473 4,518,516 -0.04(-1.13%)
Dec 28, 2023 3.492 3.532 3.492 3.512 8,601,679 -0.01(-0.28%)
Dec 27, 2023 3.492 3.522 3.482 3.522 8,430,690 +0.02(+0.57%)
Dec 26, 2023 3.463 3.512 3.463 3.502 7,279,751 +0.06(+1.73%)
Dec 22, 2023 3.413 3.463 3.403 3.443 17,733,408 +0.06(+1.75%)
Dec 21, 2023 3.403 3.412 3.345 3.383 14,144,568 +0.03(+0.85%)
Dec 20, 2023 3.403 3.431 3.355 3.355 16,391,340 -0.08(-2.22%)
Dec 19, 2023 3.469 3.479 3.417 3.431 12,960,354 +0.01(+0.28%)
Dec 18, 2023 3.383 3.431 3.355 3.422 16,686,423 +0.04(+1.13%)
Dec 15, 2023 3.383 3.398 3.337 3.383 13,795,530 +0.02(+0.57%)
Dec 14, 2023 3.379 3.417 3.345 3.364 17,185,644 +0.04(+1.15%)
Dec 13, 2023 3.155 3.326 3.145 3.326 21,501,226 +0.19(+6.08%)
Dec 12, 2023 3.193 3.193 3.117 3.136 19,465,590 -0.03(-0.90%)
Dec 11, 2023 3.174 3.202 3.164 3.164 10,831,852 -0.06(-1.78%)
Dec 08, 2023 3.136 3.221 3.136 3.221 26,364,924 +0.05(+1.50%)
Dec 07, 2023 3.174 3.183 3.145 3.174 14,955,550 +0.02(+0.60%)
Dec 06, 2023 3.221 3.231 3.145 3.155 11,831,192 -0.02(-0.60%)
Dec 05, 2023 3.136 3.183 3.126 3.174 11,063,051 +0.06(+1.83%)
Dec 04, 2023 3.183 3.202 3.117 3.117 19,543,316 -0.08(-2.56%)
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.