Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.470 -0.030 (-1.20%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 7, 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 (%)
Dec 29, 2023 3.512 3.512 3.453 3.473 4,518,516 -0.04(-1.13%)
Dec 28, 2023 3.492 3.532 3.492 3.512 8,601,679 -0.01(-0.28%)
Dec 27, 2023 3.492 3.522 3.482 3.522 8,430,690 +0.02(+0.57%)
Dec 26, 2023 3.463 3.512 3.463 3.502 7,279,751 +0.06(+1.73%)
Dec 22, 2023 3.413 3.463 3.403 3.443 17,733,408 +0.06(+1.75%)
Dec 21, 2023 3.403 3.412 3.345 3.383 14,144,568 +0.03(+0.85%)
Dec 20, 2023 3.403 3.431 3.355 3.355 16,391,340 -0.08(-2.22%)
Dec 19, 2023 3.469 3.479 3.417 3.431 12,960,354 +0.01(+0.28%)
Dec 18, 2023 3.383 3.431 3.355 3.422 16,686,423 +0.04(+1.13%)
Dec 15, 2023 3.383 3.398 3.337 3.383 13,795,530 +0.02(+0.57%)
Dec 14, 2023 3.379 3.417 3.345 3.364 17,185,644 +0.04(+1.15%)
Dec 13, 2023 3.155 3.326 3.145 3.326 21,501,226 +0.19(+6.08%)
Dec 12, 2023 3.193 3.193 3.117 3.136 19,465,590 -0.03(-0.90%)
Dec 11, 2023 3.174 3.202 3.164 3.164 10,831,852 -0.06(-1.78%)
Dec 08, 2023 3.136 3.221 3.136 3.221 26,364,924 +0.05(+1.50%)
Dec 07, 2023 3.174 3.183 3.145 3.174 14,955,550 +0.02(+0.60%)
Dec 06, 2023 3.221 3.231 3.145 3.155 11,831,192 -0.02(-0.60%)
Dec 05, 2023 3.136 3.183 3.126 3.174 11,063,051 +0.06(+1.83%)
Dec 04, 2023 3.183 3.202 3.117 3.117 19,543,316 -0.08(-2.56%)
Dec 01, 2023 3.161 3.218 3.132 3.199 10,212,286 +0.03(+0.90%)
Nov 30, 2023 3.151 3.180 3.132 3.170 7,355,078 +0.00(+0.00%)
Nov 29, 2023 3.170 3.199 3.161 3.170 18,566,122 -0.04(-1.19%)
Nov 28, 2023 3.113 3.208 3.113 3.208 34,388,360 +0.09(+2.74%)
Nov 27, 2023 3.132 3.161 3.113 3.122 7,877,375 -0.02(-0.61%)
Nov 24, 2023 3.151 3.170 3.132 3.142 18,586,882 +0.08(+2.48%)
Nov 22, 2023 3.065 3.103 3.056 3.065 15,861,987 +0.06(+1.90%)
Nov 21, 2023 3.037 3.051 2.989 3.008 8,523,004 -0.05(-1.56%)
Nov 20, 2023 3.008 3.061 3.003 3.056 9,777,604 +0.05(+1.58%)
Nov 17, 2023 3.018 3.046 2.999 3.008 11,185,848 -0.04(-1.25%)
Nov 16, 2023 2.999 3.046 2.989 3.046 17,483,236 +0.08(+2.56%)
Nov 15, 2023 2.951 3.003 2.932 2.970 7,550,178 +0.03(+0.97%)
Nov 14, 2023 2.932 2.961 2.913 2.942 13,320,506 +0.08(+2.66%)
Nov 13, 2023 2.904 2.904 2.846 2.865 23,741,280 -0.08(-2.59%)
Nov 10, 2023 2.884 2.958 2.884 2.942 25,198,216 -0.01(-0.32%)
Nov 09, 2023 2.980 3.018 2.942 2.951 35,113,060 -0.03(-0.96%)
Nov 08, 2023 2.980 2.989 2.942 2.980 19,480,130 +0.01(+0.32%)
Nov 07, 2023 2.951 2.999 2.942 2.970 21,792,404 +0.09(+2.97%)
Nov 06, 2023 2.884 2.894 2.846 2.884 14,465,539 +0.00(+0.00%)
Nov 03, 2023 2.818 2.923 2.808 2.884 24,790,398 +0.09(+3.06%)
Nov 02, 2023 2.723 2.808 2.713 2.799 12,214,805 +0.10(+3.66%)
Nov 01, 2023 2.652 2.719 2.652 2.700 12,440,053 +0.05(+1.79%)
Oct 31, 2023 2.652 2.671 2.633 2.652 13,763,070 -0.03(-1.06%)
Oct 30, 2023 2.776 2.781 2.662 2.681 22,330,308 -0.05(-1.74%)
Oct 27, 2023 2.814 2.833 2.719 2.728 23,069,730 -0.05(-1.71%)
Oct 26, 2023 2.709 2.785 2.705 2.776 33,138,278 +0.09(+3.18%)
Oct 25, 2023 2.728 2.738 2.690 2.690 12,270,551 -0.02(-0.70%)
Oct 24, 2023 2.700 2.747 2.672 2.709 10,794,755 +0.02(+0.71%)
Oct 23, 2023 2.700 2.728 2.676 2.690 14,805,409 +0.00(+0.00%)
Oct 20, 2023 2.738 2.738 2.686 2.690 10,959,689 -0.06(-2.08%)
Oct 19, 2023 2.709 2.795 2.700 2.747 14,749,291 +0.04(+1.40%)
Oct 18, 2023 2.728 2.766 2.700 2.709 19,862,054 -0.04(-1.38%)
Oct 17, 2023 2.747 2.804 2.728 2.747 16,456,945 -0.05(-1.70%)
Oct 16, 2023 2.757 2.795 2.728 2.795 18,057,866 +0.06(+2.08%)
Oct 13, 2023 2.738 2.790 2.709 2.738 21,148,322 +0.03(+1.05%)
Oct 12, 2023 2.776 2.776 2.690 2.709 8,187,291 -0.07(-2.40%)
Oct 11, 2023 2.738 2.785 2.719 2.776 15,516,502 +0.03(+1.04%)
Oct 10, 2023 2.700 2.747 2.690 2.747 13,104,441 +0.09(+3.21%)
Oct 09, 2023 2.643 2.671 2.614 2.662 9,414,564 -0.01(-0.36%)
Oct 06, 2023 2.605 2.690 2.576 2.671 20,090,188 +0.00(+0.00%)
Oct 05, 2023 2.719 2.728 2.633 2.671 17,846,762 +0.00(+0.00%)
Oct 04, 2023 2.586 2.681 2.572 2.671 39,431,724 +0.10(+3.69%)
Oct 03, 2023 2.624 2.643 2.562 2.576 14,955,447 -0.07(-2.74%)
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.