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 )

2.480 -0.020 (-0.80%)
Streaming Delayed Price Updated: 12:37 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 (%)
Aug 31, 2022 3.309 3.344 3.207 3.220 28,781,464 -0.13(-3.97%)
Aug 30, 2022 3.442 3.442 3.353 3.353 25,316,364 -0.08(-2.33%)
Aug 29, 2022 3.371 3.451 3.358 3.433 27,623,114 +0.07(+2.11%)
Aug 26, 2022 3.406 3.442 3.362 3.362 37,917,584 -0.02(-0.53%)
Aug 25, 2022 3.318 3.380 3.313 3.380 34,984,292 +0.04(+1.33%)
Aug 24, 2022 3.353 3.380 3.335 3.335 30,360,344 -0.01(-0.27%)
Aug 23, 2022 3.318 3.371 3.318 3.344 18,620,132 +0.07(+2.17%)
Aug 22, 2022 3.291 3.300 3.256 3.273 18,855,442 -0.06(-1.86%)
Aug 19, 2022 3.335 3.335 3.282 3.335 17,853,700 -0.04(-1.05%)
Aug 18, 2022 3.371 3.380 3.326 3.371 18,950,598 +0.00(+0.00%)
Aug 17, 2022 3.326 3.389 3.318 3.371 31,110,134 +0.00(+0.00%)
Aug 16, 2022 3.353 3.397 3.335 3.371 19,622,328 -0.01(-0.26%)
Aug 15, 2022 3.309 3.380 3.304 3.380 32,629,264 +0.02(+0.53%)
Aug 12, 2022 3.335 3.393 3.318 3.362 23,063,600 +0.08(+2.43%)
Aug 11, 2022 3.326 3.371 3.282 3.282 33,550,954 -0.01(-0.27%)
Aug 10, 2022 3.273 3.335 3.273 3.291 35,128,440 +0.07(+2.20%)
Aug 09, 2022 3.193 3.238 3.158 3.220 25,575,462 +0.04(+1.40%)
Aug 08, 2022 3.176 3.211 3.149 3.176 37,272,936 +0.01(+0.28%)
Aug 05, 2022 2.972 3.167 2.967 3.167 37,776,768 +0.13(+4.39%)
Aug 04, 2022 3.043 3.105 3.007 3.034 31,818,718 +0.05(+1.79%)
Aug 03, 2022 2.927 2.998 2.901 2.981 21,436,984 +0.05(+1.82%)
Aug 02, 2022 2.941 2.998 2.905 2.927 30,229,646 -0.01(-0.19%)
Aug 01, 2022 2.933 2.986 2.906 2.933 26,214,560 -0.01(-0.30%)
Jul 29, 2022 2.942 3.004 2.933 2.942 26,104,414 +0.01(+0.30%)
Jul 28, 2022 2.880 2.951 2.871 2.933 32,103,564 +0.05(+1.85%)
Jul 27, 2022 2.844 2.889 2.809 2.880 41,519,936 +0.08(+2.85%)
Jul 26, 2022 2.818 2.875 2.782 2.800 28,554,524 -0.03(-0.94%)
Jul 25, 2022 2.773 2.835 2.756 2.827 33,270,068 +0.12(+4.25%)
Jul 22, 2022 2.773 2.787 2.694 2.711 27,023,554 -0.06(-2.24%)
Jul 21, 2022 2.720 2.773 2.694 2.773 37,368,684 +0.03(+0.97%)
Jul 20, 2022 2.782 2.818 2.720 2.747 46,933,724 -0.03(-0.96%)
Jul 19, 2022 2.720 2.818 2.720 2.773 38,147,304 +0.06(+2.29%)
Jul 18, 2022 2.694 2.756 2.676 2.711 37,995,976 +0.04(+1.32%)
Jul 15, 2022 2.623 2.720 2.618 2.676 31,849,806 +0.06(+2.37%)
Jul 14, 2022 2.623 2.702 2.596 2.614 55,923,600 -0.12(-4.22%)
Jul 13, 2022 2.756 2.800 2.716 2.729 48,387,032 -0.03(-0.96%)
Jul 12, 2022 2.738 2.818 2.711 2.756 36,425,476 -0.03(-0.96%)
Jul 11, 2022 2.818 2.844 2.756 2.782 38,285,292 -0.10(-3.38%)
Jul 08, 2022 2.871 2.897 2.844 2.880 24,677,260 +0.02(+0.62%)
Jul 07, 2022 2.809 2.862 2.809 2.862 30,006,724 +0.11(+3.86%)
Jul 06, 2022 2.791 2.809 2.720 2.756 33,303,058 -0.05(-1.89%)
Jul 05, 2022 2.773 2.809 2.738 2.809 37,627,096 -0.05(-1.86%)
Jul 01, 2022 2.818 2.880 2.773 2.862 31,548,380 -0.02(-0.81%)
Jun 30, 2022 2.885 2.934 2.850 2.885 44,934,560 -0.10(-3.26%)
Jun 29, 2022 2.983 3.000 2.916 2.983 57,870,128 +0.02(+0.60%)
Jun 28, 2022 3.062 3.098 2.947 2.965 44,160,792 -0.10(-3.18%)
Jun 27, 2022 3.000 3.062 2.978 3.062 36,475,188 +0.08(+2.67%)
Jun 24, 2022 3.009 3.053 2.983 2.983 36,624,920 -0.04(-1.17%)
Jun 23, 2022 3.098 3.115 3.009 3.018 47,757,524 -0.12(-3.67%)
Jun 22, 2022 3.124 3.186 3.115 3.133 35,454,080 -0.04(-1.12%)
Jun 21, 2022 3.213 3.222 3.151 3.169 49,362,876 +0.06(+1.99%)
Jun 17, 2022 3.124 3.142 3.067 3.107 59,177,064 +0.02(+0.57%)
Jun 16, 2022 3.150 3.150 3.037 3.089 26,967,336 -0.11(-3.55%)
Jun 15, 2022 3.185 3.264 3.150 3.203 57,911,780 +0.06(+1.95%)
Jun 14, 2022 3.203 3.220 3.115 3.142 40,792,512 -0.04(-1.37%)
Jun 13, 2022 3.238 3.247 3.150 3.185 46,744,472 -0.12(-3.70%)
Jun 10, 2022 3.317 3.343 3.273 3.308 63,575,688 -0.10(-2.83%)
Jun 09, 2022 3.413 3.483 3.396 3.404 52,273,392 -0.05(-1.52%)
Jun 08, 2022 3.501 3.527 3.431 3.457 32,907,072 -0.07(-1.99%)
Jun 07, 2022 3.483 3.527 3.466 3.527 29,970,938 -0.06(-1.71%)
Jun 06, 2022 3.623 3.658 3.571 3.588 18,304,676 +0.00(+0.00%)
Jun 03, 2022 3.597 3.627 3.571 3.588 25,116,866 -0.04(-0.97%)
Jun 02, 2022 3.658 3.658 3.571 3.623 38,509,732 -0.01(-0.15%)
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.