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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 2.862 2.912 2.842 2.852 8,203,810 -0.05(-1.72%)
Mar 27, 2024 2.832 2.912 2.812 2.902 21,298,578 +0.05(+1.75%)
Mar 26, 2024 2.802 2.862 2.802 2.852 7,904,094 +0.06(+2.14%)
Mar 25, 2024 2.802 2.822 2.783 2.792 11,774,682 +0.01(+0.36%)
Mar 22, 2024 2.812 2.832 2.773 2.783 7,872,454 -0.04(-1.41%)
Mar 21, 2024 2.862 2.872 2.822 2.822 5,439,644 -0.04(-1.39%)
Mar 20, 2024 2.822 2.882 2.812 2.862 26,865,094 +0.05(+1.77%)
Mar 19, 2024 2.812 2.832 2.792 2.812 10,766,328 -0.01(-0.35%)
Mar 18, 2024 2.852 2.862 2.802 2.822 6,719,962 +0.00(+0.00%)
Mar 15, 2024 2.862 2.872 2.822 2.822 8,729,577 -0.05(-1.74%)
Mar 14, 2024 2.872 2.902 2.847 2.872 20,923,734 +0.00(+0.00%)
Mar 13, 2024 2.852 2.892 2.842 2.872 11,046,783 +0.03(+1.05%)
Mar 12, 2024 2.802 2.852 2.795 2.842 20,783,804 +0.04(+1.42%)
Mar 11, 2024 2.792 2.822 2.775 2.802 16,182,541 +0.02(+0.72%)
Mar 08, 2024 2.773 2.822 2.773 2.783 16,991,830 -0.02(-0.71%)
Mar 07, 2024 2.812 2.812 2.773 2.802 10,163,759 -0.01(-0.35%)
Mar 06, 2024 2.812 2.850 2.802 2.812 11,682,979 +0.03(+1.08%)
Mar 05, 2024 2.753 2.792 2.753 2.783 14,502,113 +0.03(+1.09%)
Mar 04, 2024 2.783 2.787 2.753 2.753 14,426,364 -0.03(-0.94%)
Mar 01, 2024 2.799 2.809 2.753 2.779 13,060,036 +0.01(+0.36%)
Feb 29, 2024 2.759 2.779 2.719 2.769 17,328,520 -0.04(-1.42%)
Feb 28, 2024 2.838 2.848 2.799 2.809 10,497,201 -0.02(-0.70%)
Feb 27, 2024 2.809 2.868 2.799 2.829 18,969,958 +0.06(+2.16%)
Feb 26, 2024 2.759 2.779 2.749 2.769 10,023,559 +0.00(+0.00%)
Feb 23, 2024 2.789 2.809 2.759 2.769 20,679,548 -0.05(-1.77%)
Feb 22, 2024 2.838 2.858 2.799 2.819 18,198,980 +0.01(+0.35%)
Feb 21, 2024 2.819 2.819 2.789 2.809 13,627,288 -0.02(-0.70%)
Feb 20, 2024 2.819 2.848 2.799 2.829 22,450,198 +0.11(+4.03%)
Feb 16, 2024 2.709 2.729 2.683 2.719 12,717,285 +0.01(+0.37%)
Feb 15, 2024 2.689 2.729 2.689 2.709 19,488,058 +0.04(+1.49%)
Feb 14, 2024 2.719 2.739 2.649 2.669 26,497,100 -0.02(-0.74%)
Feb 13, 2024 2.679 2.689 2.639 2.689 11,535,255 -0.05(-1.82%)
Feb 12, 2024 2.729 2.769 2.719 2.739 10,903,271 +0.02(+0.73%)
Feb 09, 2024 2.689 2.729 2.639 2.719 39,453,636 +0.00(+0.00%)
Feb 08, 2024 2.819 2.824 2.679 2.719 32,890,768 -0.10(-3.53%)
Feb 07, 2024 2.908 2.943 2.789 2.819 73,999,224 -0.52(-15.52%)
Feb 06, 2024 3.257 3.346 3.247 3.336 25,586,140 +0.22(+7.03%)
Feb 05, 2024 3.087 3.143 3.063 3.117 9,617,930 +0.02(+0.64%)
Feb 02, 2024 3.048 3.097 3.028 3.097 13,832,081 -0.02(-0.52%)
Feb 01, 2024 3.094 3.123 3.064 3.114 10,824,923 +0.03(+0.97%)
Jan 31, 2024 3.143 3.153 3.084 3.084 12,665,545 +0.00(+0.00%)
Jan 30, 2024 3.104 3.114 3.084 3.084 12,730,507 -0.02(-0.64%)
Jan 29, 2024 3.114 3.123 3.074 3.104 12,257,233 -0.04(-1.27%)
Jan 26, 2024 3.143 3.173 3.133 3.143 7,280,536 +0.03(+0.96%)
Jan 25, 2024 3.114 3.133 3.104 3.114 11,639,034 +0.03(+0.97%)
Jan 24, 2024 3.133 3.133 3.084 3.084 12,887,915 -0.01(-0.32%)
Jan 23, 2024 3.094 3.104 3.064 3.094 19,183,310 +0.01(+0.32%)
Jan 22, 2024 3.133 3.163 3.054 3.084 18,315,988 -0.08(-2.52%)
Jan 19, 2024 3.163 3.183 3.114 3.163 42,721,756 -0.01(-0.31%)
Jan 18, 2024 3.143 3.183 3.114 3.173 19,956,218 -0.01(-0.31%)
Jan 17, 2024 3.193 3.213 3.173 3.183 12,926,020 +0.00(+0.00%)
Jan 16, 2024 3.213 3.213 3.173 3.183 15,989,683 -0.06(-1.84%)
Jan 12, 2024 3.293 3.303 3.233 3.243 12,576,745 -0.01(-0.31%)
Jan 11, 2024 3.293 3.293 3.233 3.253 17,920,778 -0.01(-0.30%)
Jan 10, 2024 3.293 3.307 3.258 3.263 18,270,934 -0.03(-0.91%)
Jan 09, 2024 3.362 3.367 3.283 3.293 28,433,930 -0.15(-4.34%)
Jan 08, 2024 3.442 3.482 3.422 3.442 13,440,582 -0.01(-0.29%)
Jan 05, 2024 3.432 3.482 3.412 3.452 17,310,804 +0.09(+2.66%)
Jan 04, 2024 3.382 3.432 3.362 3.362 21,061,382 -0.04(-1.17%)
Jan 03, 2024 3.422 3.447 3.402 3.402 12,055,694 +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.