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

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

2.450 -0.050 (-2.00%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2023 2.486 2.495 2.402 2.439 35,996,848 -0.01(-0.38%)
Mar 30, 2023 2.439 2.467 2.383 2.449 31,556,904 +0.10(+4.37%)
Mar 29, 2023 2.346 2.411 2.309 2.346 50,138,320 +0.01(+0.40%)
Mar 28, 2023 2.337 2.374 2.318 2.337 19,857,006 +0.03(+1.21%)
Mar 27, 2023 2.309 2.337 2.281 2.309 19,323,368 +0.07(+2.90%)
Mar 24, 2023 2.216 2.281 2.179 2.244 38,617,260 +0.03(+1.26%)
Mar 23, 2023 2.327 2.346 2.197 2.216 45,376,100 -0.10(-4.42%)
Mar 22, 2023 2.346 2.374 2.309 2.318 33,241,516 -0.02(-0.80%)
Mar 21, 2023 2.365 2.393 2.327 2.337 26,726,570 +0.00(+0.00%)
Mar 20, 2023 2.402 2.402 2.318 2.337 29,817,750 -0.02(-0.79%)
Mar 17, 2023 2.458 2.467 2.355 2.355 42,429,000 -0.13(-5.24%)
Mar 16, 2023 2.402 2.495 2.393 2.486 32,487,762 +0.09(+3.89%)
Mar 15, 2023 2.318 2.402 2.281 2.393 51,155,828 +0.02(+0.78%)
Mar 14, 2023 2.393 2.430 2.355 2.374 36,927,580 -0.01(-0.39%)
Mar 13, 2023 2.393 2.439 2.346 2.383 41,585,072 -0.06(-2.29%)
Mar 10, 2023 2.476 2.504 2.411 2.439 34,789,672 -0.12(-4.73%)
Mar 09, 2023 2.551 2.588 2.523 2.560 49,380,048 +0.00(+0.00%)
Mar 08, 2023 2.532 2.597 2.514 2.560 41,202,728 +0.09(+3.77%)
Mar 07, 2023 2.411 2.467 2.383 2.467 36,308,232 +0.05(+1.92%)
Mar 06, 2023 2.327 2.421 2.323 2.421 19,087,690 +0.11(+4.84%)
Mar 03, 2023 2.309 2.327 2.304 2.309 22,913,552 -0.02(-0.80%)
Mar 02, 2023 2.327 2.365 2.309 2.327 20,216,084 -0.02(-1.04%)
Mar 01, 2023 2.324 2.352 2.287 2.352 36,682,592 +0.00(+0.00%)
Feb 28, 2023 2.389 2.389 2.333 2.352 20,984,024 -0.01(-0.39%)
Feb 27, 2023 2.389 2.408 2.352 2.361 21,484,134 -0.04(-1.55%)
Feb 24, 2023 2.454 2.464 2.371 2.399 33,689,132 -0.12(-4.80%)
Feb 23, 2023 2.547 2.566 2.501 2.519 29,972,556 +0.03(+1.12%)
Feb 22, 2023 2.464 2.510 2.431 2.491 26,920,278 +0.04(+1.52%)
Feb 21, 2023 2.529 2.533 2.426 2.454 17,054,560 -0.07(-2.94%)
Feb 17, 2023 2.510 2.547 2.496 2.529 17,703,098 +0.03(+1.12%)
Feb 16, 2023 2.454 2.538 2.421 2.501 35,619,660 +0.02(+0.75%)
Feb 15, 2023 2.454 2.501 2.408 2.482 49,234,000 +0.09(+3.89%)
Feb 14, 2023 2.417 2.436 2.361 2.389 30,194,390 -0.01(-0.39%)
Feb 13, 2023 2.324 2.408 2.306 2.399 47,627,676 +0.12(+5.31%)
Feb 10, 2023 2.278 2.315 2.259 2.278 107,790,416 -0.19(-7.55%)
Feb 09, 2023 2.510 2.529 2.445 2.464 39,745,948 -0.09(-3.64%)
Feb 08, 2023 2.482 2.566 2.464 2.557 33,806,488 +0.12(+4.96%)
Feb 07, 2023 2.445 2.464 2.399 2.436 32,263,418 -0.04(-1.50%)
Feb 06, 2023 2.445 2.473 2.399 2.473 21,109,822 -0.01(-0.37%)
Feb 03, 2023 2.557 2.566 2.454 2.482 26,205,716 -0.11(-4.30%)
Feb 02, 2023 2.640 2.650 2.557 2.594 65,505,752 +0.07(+2.71%)
Feb 01, 2023 2.553 2.581 2.497 2.525 19,671,046 -0.06(-2.51%)
Jan 31, 2023 2.572 2.600 2.544 2.590 21,543,984 +0.08(+3.33%)
Jan 30, 2023 2.497 2.525 2.479 2.507 44,241,184 +0.01(+0.37%)
Jan 27, 2023 2.535 2.553 2.488 2.497 40,923,212 -0.10(-3.93%)
Jan 26, 2023 2.590 2.627 2.562 2.600 29,123,864 +0.02(+0.72%)
Jan 25, 2023 2.562 2.627 2.553 2.581 43,836,176 +0.00(+0.00%)
Jan 24, 2023 2.553 2.581 2.535 2.581 24,971,876 +0.06(+2.58%)
Jan 23, 2023 2.572 2.590 2.497 2.516 62,558,224 -0.10(-3.90%)
Jan 20, 2023 2.600 2.660 2.600 2.618 27,980,998 -0.05(-1.74%)
Jan 19, 2023 2.627 2.674 2.609 2.665 48,281,940 +0.00(+0.00%)
Jan 18, 2023 2.683 2.730 2.646 2.665 31,235,730 +0.00(+0.00%)
Jan 17, 2023 2.646 2.674 2.609 2.665 33,817,076 -0.05(-1.71%)
Jan 13, 2023 2.674 2.730 2.665 2.711 37,150,828 +0.01(+0.34%)
Jan 12, 2023 2.720 2.757 2.688 2.702 59,389,280 -0.05(-1.69%)
Jan 11, 2023 2.692 2.748 2.674 2.748 49,559,060 +0.06(+2.07%)
Jan 10, 2023 2.609 2.702 2.600 2.692 66,981,884 +0.12(+4.69%)
Jan 09, 2023 2.488 2.600 2.479 2.572 54,139,736 +0.02(+0.81%)
Jan 06, 2023 2.471 2.560 2.435 2.551 35,563,176 +0.12(+4.76%)
Jan 05, 2023 2.364 2.444 2.337 2.435 111,618,000 +0.14(+5.97%)
Jan 04, 2023 2.262 2.316 2.236 2.298 102,837,984 +0.02(+0.78%)
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.