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 )

2.605 +0.035 (+1.36%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 24, 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 (%)
Sep 23, 2024 2.600 2.606 2.560 2.570 50,384,048 -0.06(-2.28%)
Sep 20, 2024 2.740 2.740 2.630 2.630 40,830,092 -0.12(-4.36%)
Sep 19, 2024 2.810 2.820 2.750 2.750 41,067,832 -0.02(-0.72%)
Sep 18, 2024 2.800 2.820 2.770 2.770 40,561,420 -0.03(-1.07%)
Sep 17, 2024 2.790 2.800 2.765 2.800 28,679,040 +0.01(+0.36%)
Sep 16, 2024 2.820 2.820 2.765 2.790 48,274,764 -0.01(-0.36%)
Sep 13, 2024 2.800 2.840 2.770 2.800 34,318,072 +0.02(+0.72%)
Sep 12, 2024 2.740 2.780 2.720 2.780 13,220,242 +0.01(+0.36%)
Sep 11, 2024 2.810 2.820 2.760 2.770 26,707,190 -0.02(-0.72%)
Sep 10, 2024 2.810 2.815 2.760 2.790 26,529,530 -0.05(-1.76%)
Sep 09, 2024 2.810 2.840 2.810 2.840 17,692,308 +0.03(+1.07%)
Sep 06, 2024 2.870 2.880 2.800 2.810 20,233,396 -0.05(-1.75%)
Sep 05, 2024 2.840 2.900 2.820 2.860 27,171,004 +0.03(+1.06%)
Sep 04, 2024 2.840 2.870 2.820 2.830 15,794,041 +0.02(+0.71%)
Sep 03, 2024 2.800 2.830 2.780 2.810 24,558,860 +0.03(+1.08%)
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%)
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.