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 )

2.240 -0.020 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jan 31, 2024 3.039 3.049 2.981 2.981 13,099,654 +0.00(+0.00%)
Jan 30, 2024 3.001 3.010 2.981 2.981 13,166,843 -0.02(-0.64%)
Jan 29, 2024 3.010 3.020 2.972 3.001 12,677,347 -0.04(-1.27%)
Jan 26, 2024 3.039 3.068 3.030 3.039 7,530,075 +0.03(+0.96%)
Jan 25, 2024 3.010 3.030 3.001 3.010 12,037,960 +0.03(+0.97%)
Jan 24, 2024 3.030 3.030 2.981 2.981 13,329,646 -0.01(-0.32%)
Jan 23, 2024 2.991 3.001 2.962 2.991 19,840,816 +0.01(+0.32%)
Jan 22, 2024 3.030 3.058 2.953 2.981 18,943,764 -0.08(-2.52%)
Jan 19, 2024 3.058 3.078 3.010 3.058 44,186,036 -0.01(-0.31%)
Jan 18, 2024 3.039 3.078 3.010 3.068 20,640,212 -0.01(-0.31%)
Jan 17, 2024 3.087 3.107 3.068 3.078 13,369,057 +0.00(+0.00%)
Jan 16, 2024 3.107 3.107 3.068 3.078 16,537,726 -0.06(-1.84%)
Jan 12, 2024 3.183 3.193 3.126 3.135 13,007,810 -0.01(-0.31%)
Jan 11, 2024 3.183 3.183 3.126 3.145 18,535,010 -0.01(-0.30%)
Jan 10, 2024 3.183 3.198 3.150 3.155 18,897,168 -0.03(-0.91%)
Jan 09, 2024 3.251 3.256 3.174 3.183 29,408,498 -0.14(-4.34%)
Jan 08, 2024 3.328 3.366 3.308 3.328 13,901,255 -0.01(-0.29%)
Jan 05, 2024 3.318 3.366 3.299 3.337 17,904,128 +0.09(+2.66%)
Jan 04, 2024 3.270 3.318 3.251 3.251 21,783,256 -0.04(-1.17%)
Jan 03, 2024 3.308 3.333 3.289 3.289 12,468,900 +0.00(+0.11%)
Jan 02, 2024 3.343 3.353 3.276 3.286 12,861,624 -0.08(-2.29%)
Dec 29, 2023 3.401 3.401 3.343 3.362 4,666,524 -0.04(-1.13%)
Dec 28, 2023 3.382 3.420 3.382 3.401 8,883,434 -0.01(-0.28%)
Dec 27, 2023 3.382 3.410 3.372 3.410 8,706,844 +0.02(+0.57%)
Dec 26, 2023 3.353 3.401 3.353 3.391 7,518,205 +0.06(+1.73%)
Dec 22, 2023 3.305 3.353 3.295 3.334 18,314,282 +0.06(+1.75%)
Dec 21, 2023 3.295 3.304 3.239 3.276 14,607,886 +0.03(+0.85%)
Dec 20, 2023 3.295 3.322 3.248 3.248 16,928,252 -0.07(-2.22%)
Dec 19, 2023 3.359 3.368 3.308 3.322 13,384,882 +0.01(+0.28%)
Dec 18, 2023 3.276 3.322 3.248 3.313 17,233,000 +0.04(+1.13%)
Dec 15, 2023 3.276 3.290 3.231 3.276 14,247,414 +0.02(+0.57%)
Dec 14, 2023 3.272 3.308 3.239 3.258 17,748,574 +0.04(+1.15%)
Dec 13, 2023 3.055 3.221 3.045 3.221 22,205,516 +0.18(+6.08%)
Dec 12, 2023 3.092 3.092 3.018 3.036 20,103,202 -0.03(-0.90%)
Dec 11, 2023 3.073 3.101 3.064 3.064 11,186,659 -0.06(-1.78%)
Dec 08, 2023 3.036 3.119 3.036 3.119 27,228,530 +0.05(+1.50%)
Dec 07, 2023 3.073 3.082 3.045 3.073 15,445,432 +0.02(+0.60%)
Dec 06, 2023 3.119 3.128 3.045 3.055 12,218,733 -0.02(-0.60%)
Dec 05, 2023 3.036 3.082 3.027 3.073 11,425,431 +0.06(+1.83%)
Dec 04, 2023 3.082 3.101 3.018 3.018 20,183,474 -0.08(-2.56%)
Dec 01, 2023 3.060 3.116 3.033 3.097 10,546,798 +0.03(+0.90%)
Nov 30, 2023 3.051 3.079 3.033 3.070 7,596,000 +0.00(+0.00%)
Nov 29, 2023 3.070 3.097 3.060 3.070 19,174,272 -0.04(-1.19%)
Nov 28, 2023 3.014 3.106 3.014 3.106 35,514,780 +0.08(+2.74%)
Nov 27, 2023 3.033 3.060 3.014 3.023 8,135,406 -0.02(-0.61%)
Nov 24, 2023 3.051 3.070 3.033 3.042 19,195,712 +0.07(+2.48%)
Nov 22, 2023 2.968 3.005 2.959 2.968 16,381,561 +0.06(+1.90%)
Nov 21, 2023 2.940 2.954 2.894 2.913 8,802,183 -0.05(-1.56%)
Nov 20, 2023 2.913 2.964 2.908 2.959 10,097,878 +0.05(+1.58%)
Nov 17, 2023 2.922 2.950 2.904 2.913 11,552,250 -0.04(-1.25%)
Nov 16, 2023 2.904 2.950 2.894 2.950 18,055,916 +0.07(+2.56%)
Nov 15, 2023 2.858 2.908 2.839 2.876 7,797,491 +0.03(+0.97%)
Nov 14, 2023 2.839 2.867 2.821 2.848 13,756,831 +0.07(+2.66%)
Nov 13, 2023 2.811 2.811 2.756 2.775 24,518,946 -0.07(-2.59%)
Nov 10, 2023 2.793 2.864 2.793 2.848 26,023,606 -0.01(-0.32%)
Nov 09, 2023 2.885 2.922 2.848 2.858 36,263,220 -0.03(-0.96%)
Nov 08, 2023 2.885 2.894 2.848 2.885 20,118,218 +0.01(+0.32%)
Nov 07, 2023 2.858 2.904 2.848 2.876 22,506,234 +0.08(+2.97%)
Nov 06, 2023 2.793 2.802 2.756 2.793 14,939,370 +0.00(+0.00%)
Nov 03, 2023 2.728 2.830 2.719 2.793 25,602,430 +0.08(+3.06%)
Nov 02, 2023 2.636 2.719 2.627 2.710 12,614,912 +0.10(+3.66%)
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.