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 )

2.715 -0.005 (-0.18%)
Streaming Delayed Price Updated: 3:16 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 (%)
Apr 29, 2022 3.289 3.306 3.140 3.149 46,727,036 -0.03(-1.10%)
Apr 28, 2022 3.149 3.201 3.101 3.184 44,268,160 -0.01(-0.27%)
Apr 27, 2022 3.184 3.219 3.131 3.192 58,501,600 +0.02(+0.55%)
Apr 26, 2022 3.245 3.245 3.149 3.175 47,210,732 -0.20(-5.96%)
Apr 25, 2022 3.402 3.429 3.297 3.376 48,245,568 -0.06(-1.78%)
Apr 22, 2022 3.516 3.525 3.420 3.437 32,362,524 -0.07(-1.99%)
Apr 21, 2022 3.656 3.656 3.503 3.507 22,639,644 -0.14(-3.84%)
Apr 20, 2022 3.621 3.665 3.604 3.647 22,234,618 +0.01(+0.24%)
Apr 19, 2022 3.656 3.709 3.297 3.639 30,533,394 -0.39(-9.76%)
Apr 18, 2022 3.997 4.067 3.971 4.032 39,845,360 +0.10(+2.44%)
Apr 14, 2022 3.945 3.967 3.892 3.936 34,859,852 -0.04(-1.10%)
Apr 13, 2022 3.945 3.997 3.910 3.980 37,138,740 +0.04(+1.11%)
Apr 12, 2022 4.023 4.041 3.927 3.936 33,330,158 -0.02(-0.44%)
Apr 11, 2022 3.945 4.006 3.927 3.953 37,496,564 +0.03(+0.67%)
Apr 08, 2022 3.892 3.953 3.831 3.927 45,774,356 +0.04(+1.13%)
Apr 07, 2022 3.848 3.901 3.796 3.883 48,271,584 -0.01(-0.22%)
Apr 06, 2022 3.883 3.927 3.840 3.892 51,229,948 -0.06(-1.55%)
Apr 05, 2022 4.032 4.058 3.927 3.953 51,775,036 -0.16(-3.83%)
Apr 04, 2022 4.093 4.128 4.045 4.111 37,506,288 +0.03(+0.72%)
Apr 01, 2022 4.116 4.121 4.042 4.081 34,535,860 +0.03(+0.65%)
Mar 31, 2022 4.081 4.125 4.038 4.055 28,520,010 -0.02(-0.43%)
Mar 30, 2022 4.081 4.108 4.020 4.073 31,132,008 -0.03(-0.85%)
Mar 29, 2022 4.099 4.140 4.073 4.108 47,369,268 +0.08(+1.95%)
Mar 28, 2022 4.038 4.046 3.959 4.029 34,844,384 -0.03(-0.65%)
Mar 25, 2022 3.976 4.081 3.968 4.055 59,007,660 +0.10(+2.65%)
Mar 24, 2022 3.924 4.038 3.911 3.950 45,408,776 +0.07(+1.80%)
Mar 23, 2022 3.845 3.907 3.819 3.880 35,816,604 +0.03(+0.68%)
Mar 22, 2022 3.845 3.889 3.819 3.854 36,134,560 +0.08(+2.08%)
Mar 21, 2022 3.706 3.775 3.679 3.775 42,718,368 +0.12(+3.35%)
Mar 18, 2022 3.609 3.662 3.592 3.653 55,126,464 +0.03(+0.72%)
Mar 17, 2022 3.592 3.649 3.531 3.627 44,260,556 +0.04(+1.22%)
Mar 16, 2022 3.505 3.583 3.489 3.583 49,043,632 +0.11(+3.27%)
Mar 15, 2022 3.487 3.539 3.435 3.470 49,457,388 -0.04(-1.24%)
Mar 14, 2022 3.601 3.644 3.513 3.513 44,946,236 -0.01(-0.25%)
Mar 11, 2022 3.601 3.618 3.513 3.522 41,901,500 -0.06(-1.71%)
Mar 10, 2022 3.487 3.583 3.583 38,795,412 -0.01(-0.24%)
Mar 09, 2022 3.522 3.635 3.522 3.592 45,508,672 +0.22(+6.48%)
Mar 08, 2022 3.304 3.426 3.273 3.373 53,551,116 +0.11(+3.49%)
Mar 07, 2022 3.382 3.400 3.260 3.260 42,694,896 -0.13(-3.87%)
Mar 04, 2022 3.417 3.426 3.338 3.391 45,315,256 -0.14(-3.96%)
Mar 03, 2022 3.539 3.548 3.487 3.531 35,433,868 +0.13(+3.70%)
Mar 02, 2022 3.352 3.422 3.326 3.405 38,324,272 +0.06(+1.83%)
Mar 01, 2022 3.352 3.449 3.326 3.344 38,178,548 -0.03(-0.78%)
Feb 28, 2022 3.352 3.379 3.318 3.370 26,370,320 -0.04(-1.28%)
Feb 25, 2022 3.379 3.440 3.387 3.414 44,327,332 +0.00(+0.00%)
Feb 24, 2022 3.387 3.440 3.310 3.414 83,383,088 -0.20(-5.56%)
Feb 23, 2022 3.649 3.658 3.597 3.614 29,052,444 +0.04(+1.22%)
Feb 22, 2022 3.632 3.632 3.545 3.571 47,769,744 -0.03(-0.73%)
Feb 18, 2022 3.597 0 +0.07(+1.98%)
Feb 17, 2022 3.588 3.597 3.518 3.527 24,869,400 -0.07(-2.06%)
Feb 16, 2022 3.545 3.614 3.536 3.601 30,732,456 +0.05(+1.35%)
Feb 15, 2022 3.545 3.571 3.510 3.553 28,394,668 +0.07(+2.01%)
Feb 14, 2022 3.483 3.501 3.440 3.483 45,707,380 -0.01(-0.25%)
Feb 11, 2022 3.518 3.579 3.457 3.492 74,875,504 +0.02(+0.50%)
Feb 10, 2022 3.449 3.545 3.449 3.475 76,748,216 +0.04(+1.27%)
Feb 09, 2022 3.483 3.492 3.414 3.431 140,826,288 -0.33(-8.82%)
Feb 08, 2022 3.754 3.793 3.676 3.763 40,843,792 +0.01(+0.23%)
Feb 07, 2022 3.719 3.806 3.719 3.754 38,528,360 +0.01(+0.23%)
Feb 04, 2022 3.710 3.763 3.693 3.745 37,250,104 +0.02(+0.47%)
Feb 03, 2022 3.658 3.754 3.728 43,845,024 +0.05(+1.43%)
Feb 02, 2022 3.710 3.710 3.641 3.676 32,974,770 -0.11(-2.91%)
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.