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: 4:10 PM EDT, May 3, 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 2.759 2.779 2.719 2.769 17,327,754 -0.04(-1.42%)
Feb 28, 2024 2.839 2.849 2.799 2.809 10,496,737 -0.02(-0.70%)
Feb 27, 2024 2.809 2.868 2.799 2.829 18,969,118 +0.06(+2.16%)
Feb 26, 2024 2.759 2.779 2.749 2.769 10,023,116 +0.00(+0.00%)
Feb 23, 2024 2.789 2.809 2.759 2.769 20,678,634 -0.05(-1.77%)
Feb 22, 2024 2.839 2.859 2.799 2.819 18,198,176 +0.01(+0.35%)
Feb 21, 2024 2.819 2.819 2.789 2.809 13,626,685 -0.02(-0.70%)
Feb 20, 2024 2.819 2.849 2.799 2.829 22,449,206 +0.11(+4.03%)
Feb 16, 2024 2.709 2.729 2.683 2.719 12,716,722 +0.01(+0.37%)
Feb 15, 2024 2.689 2.729 2.689 2.709 19,487,198 +0.04(+1.49%)
Feb 14, 2024 2.719 2.739 2.649 2.669 26,495,928 -0.02(-0.74%)
Feb 13, 2024 2.679 2.689 2.639 2.689 11,534,745 -0.05(-1.82%)
Feb 12, 2024 2.729 2.769 2.719 2.739 10,902,789 +0.02(+0.73%)
Feb 09, 2024 2.689 2.729 2.639 2.719 39,451,892 +0.00(+0.00%)
Feb 08, 2024 2.819 2.824 2.679 2.719 32,889,312 -0.10(-3.53%)
Feb 07, 2024 2.908 2.943 2.789 2.819 73,995,952 -0.52(-15.52%)
Feb 06, 2024 3.257 3.347 3.247 3.337 25,585,008 +0.22(+7.03%)
Feb 05, 2024 3.088 3.143 3.063 3.117 9,617,505 +0.02(+0.64%)
Feb 02, 2024 3.048 3.098 3.028 3.098 13,831,469 -0.02(-0.52%)
Feb 01, 2024 3.094 3.124 3.064 3.114 10,824,444 +0.03(+0.97%)
Jan 31, 2024 3.143 3.153 3.084 3.084 12,664,985 +0.00(+0.00%)
Jan 30, 2024 3.104 3.114 3.084 3.084 12,729,944 -0.02(-0.64%)
Jan 29, 2024 3.114 3.124 3.074 3.104 12,256,691 -0.04(-1.27%)
Jan 26, 2024 3.143 3.173 3.134 3.143 7,280,214 +0.03(+0.96%)
Jan 25, 2024 3.114 3.134 3.104 3.114 11,638,520 +0.03(+0.97%)
Jan 24, 2024 3.134 3.134 3.084 3.084 12,887,345 -0.01(-0.32%)
Jan 23, 2024 3.094 3.104 3.064 3.094 19,182,462 +0.01(+0.32%)
Jan 22, 2024 3.134 3.163 3.054 3.084 18,315,178 -0.08(-2.52%)
Jan 19, 2024 3.163 3.183 3.114 3.163 42,719,868 -0.01(-0.31%)
Jan 18, 2024 3.143 3.183 3.114 3.173 19,955,334 -0.01(-0.31%)
Jan 17, 2024 3.193 3.213 3.173 3.183 12,925,448 +0.00(+0.00%)
Jan 16, 2024 3.213 3.213 3.173 3.183 15,988,976 -0.06(-1.84%)
Jan 12, 2024 3.293 3.303 3.233 3.243 12,576,188 -0.01(-0.31%)
Jan 11, 2024 3.293 3.293 3.233 3.253 17,919,986 -0.01(-0.30%)
Jan 10, 2024 3.293 3.308 3.258 3.263 18,270,126 -0.03(-0.91%)
Jan 09, 2024 3.362 3.367 3.283 3.293 28,432,674 -0.15(-4.34%)
Jan 08, 2024 3.442 3.482 3.422 3.442 13,439,987 -0.01(-0.29%)
Jan 05, 2024 3.432 3.482 3.412 3.452 17,310,038 +0.09(+2.66%)
Jan 04, 2024 3.382 3.432 3.362 3.362 21,060,450 -0.04(-1.17%)
Jan 03, 2024 3.422 3.447 3.402 3.402 12,055,160 +0.00(+0.11%)
Jan 02, 2024 3.458 3.468 3.388 3.398 12,434,854 -0.08(-2.29%)
Dec 29, 2023 3.518 3.518 3.458 3.478 4,511,680 -0.04(-1.13%)
Dec 28, 2023 3.498 3.537 3.498 3.518 8,588,667 -0.01(-0.28%)
Dec 27, 2023 3.498 3.528 3.488 3.528 8,417,937 +0.02(+0.57%)
Dec 26, 2023 3.468 3.518 3.468 3.508 7,268,739 +0.06(+1.73%)
Dec 22, 2023 3.418 3.468 3.408 3.448 17,706,582 +0.06(+1.75%)
Dec 21, 2023 3.408 3.417 3.350 3.389 14,123,172 +0.03(+0.85%)
Dec 20, 2023 3.408 3.436 3.360 3.360 16,366,545 -0.08(-2.22%)
Dec 19, 2023 3.474 3.484 3.422 3.436 12,940,749 +0.01(+0.28%)
Dec 18, 2023 3.389 3.436 3.360 3.427 16,661,181 +0.04(+1.13%)
Dec 15, 2023 3.389 3.403 3.342 3.389 13,774,662 +0.02(+0.57%)
Dec 14, 2023 3.384 3.422 3.350 3.369 17,159,648 +0.04(+1.15%)
Dec 13, 2023 3.159 3.331 3.150 3.331 21,468,700 +0.19(+6.08%)
Dec 12, 2023 3.198 3.198 3.121 3.140 19,436,144 -0.03(-0.90%)
Dec 11, 2023 3.179 3.207 3.169 3.169 10,815,467 -0.06(-1.78%)
Dec 08, 2023 3.140 3.226 3.140 3.226 26,325,042 +0.05(+1.50%)
Dec 07, 2023 3.179 3.188 3.150 3.179 14,932,927 +0.02(+0.60%)
Dec 06, 2023 3.226 3.236 3.150 3.159 11,813,295 -0.02(-0.60%)
Dec 05, 2023 3.140 3.188 3.131 3.179 11,046,316 +0.06(+1.83%)
Dec 04, 2023 3.188 3.207 3.121 3.121 19,513,754 -0.08(-2.57%)
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.