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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2024 2.233 2.263 2.213 2.233 21,408,084 -0.02(-0.89%)
Jun 27, 2024 2.243 2.263 2.213 2.253 14,018,726 +0.02(+0.89%)
Jun 26, 2024 2.213 2.243 2.203 2.233 11,749,107 -0.02(-0.89%)
Jun 25, 2024 2.293 2.303 2.253 2.253 16,407,486 -0.05(-2.16%)
Jun 24, 2024 2.323 2.342 2.303 2.303 10,130,283 +0.02(+0.87%)
Jun 21, 2024 2.273 2.303 2.263 2.283 10,947,615 +0.00(+0.00%)
Jun 20, 2024 2.313 2.333 2.263 2.283 12,107,474 +0.00(+0.22%)
Jun 18, 2024 2.307 2.345 2.268 2.278 16,137,677 -0.05(-2.07%)
Jun 17, 2024 2.307 2.336 2.302 2.326 25,234,104 +0.02(+0.84%)
Jun 14, 2024 2.287 2.316 2.278 2.307 13,624,927 +0.00(+0.00%)
Jun 13, 2024 2.297 2.316 2.268 2.307 20,184,318 +0.02(+0.84%)
Jun 12, 2024 2.345 2.355 2.268 2.287 28,436,260 -0.05(-2.07%)
Jun 11, 2024 2.345 2.365 2.326 2.336 13,506,069 +0.00(+0.00%)
Jun 10, 2024 2.336 2.345 2.316 2.336 14,248,782 -0.03(-1.22%)
Jun 07, 2024 2.384 2.413 2.355 2.365 15,756,292 -0.05(-2.00%)
Jun 06, 2024 2.365 2.422 2.365 2.413 15,810,292 +0.07(+2.88%)
Jun 05, 2024 2.355 2.374 2.336 2.345 12,601,149 -0.01(-0.25%)
Jun 04, 2024 2.341 2.375 2.313 2.351 27,035,280 -0.01(-0.41%)
Jun 03, 2024 2.361 2.380 2.332 2.361 12,137,700 -0.01(-0.41%)
May 31, 2024 2.370 2.380 2.341 2.370 25,151,802 -0.04(-1.60%)
May 30, 2024 2.390 2.409 2.380 2.409 5,174,522 +0.03(+1.21%)
May 29, 2024 2.380 2.399 2.361 2.380 18,700,012 -0.04(-1.59%)
May 28, 2024 2.438 2.447 2.409 2.419 12,467,775 +0.00(+0.00%)
May 24, 2024 2.428 2.447 2.419 2.419 10,419,853 +0.00(+0.00%)
May 23, 2024 2.447 2.467 2.399 2.419 15,741,079 -0.03(-1.18%)
May 22, 2024 2.505 2.515 2.447 2.447 18,035,758 -0.09(-3.42%)
May 21, 2024 2.534 2.553 2.525 2.534 18,338,074 +0.00(+0.00%)
May 20, 2024 2.525 2.553 2.515 2.534 13,775,621 -0.01(-0.38%)
May 17, 2024 2.525 2.563 2.505 2.544 17,452,572 +0.02(+0.76%)
May 16, 2024 2.525 2.534 2.496 2.525 8,839,310 +0.03(+1.16%)
May 15, 2024 2.515 2.515 2.486 2.496 10,989,661 -0.02(-0.77%)
May 14, 2024 2.534 2.544 2.500 2.515 15,114,757 +0.00(+0.00%)
May 13, 2024 2.525 2.534 2.496 2.515 17,447,274 +0.03(+1.16%)
May 10, 2024 2.534 2.553 2.486 2.486 37,484,212 -0.02(-0.77%)
May 09, 2024 2.553 2.563 2.496 2.505 57,768,824 -0.11(-4.06%)
May 08, 2024 2.592 2.635 2.582 2.611 13,170,464 -0.01(-0.37%)
May 07, 2024 2.630 2.650 2.611 2.621 16,694,281 +0.00(+0.00%)
May 06, 2024 2.621 2.650 2.611 2.621 13,100,935 +0.00(+0.00%)
May 03, 2024 2.669 2.679 2.611 2.621 24,897,312 +0.00(+0.15%)
May 02, 2024 2.607 2.641 2.579 2.617 29,419,478 +0.00(+0.00%)
May 01, 2024 2.598 2.655 2.588 2.617 16,798,528 +0.02(+0.74%)
Apr 30, 2024 2.627 2.675 2.579 2.598 32,293,558 -0.05(-1.82%)
Apr 29, 2024 2.617 2.655 2.612 2.646 13,147,350 +0.03(+1.10%)
Apr 26, 2024 2.598 2.641 2.588 2.617 14,535,671 +0.07(+2.64%)
Apr 25, 2024 2.540 2.579 2.530 2.550 10,736,015 -0.01(-0.38%)
Apr 24, 2024 2.550 2.569 2.531 2.559 10,540,918 +0.00(+0.00%)
Apr 23, 2024 2.530 2.593 2.521 2.559 15,560,585 +0.02(+0.76%)
Apr 22, 2024 2.530 2.559 2.516 2.540 16,250,597 +0.00(+0.00%)
Apr 19, 2024 2.521 2.559 2.516 2.540 13,994,219 +0.01(+0.38%)
Apr 18, 2024 2.569 2.579 2.502 2.530 17,216,658 -0.02(-0.75%)
Apr 17, 2024 2.559 2.569 2.502 2.550 20,823,926 -0.01(-0.38%)
Apr 16, 2024 2.559 2.579 2.530 2.559 31,576,008 -0.04(-1.48%)
Apr 15, 2024 2.636 2.655 2.579 2.598 16,334,702 -0.07(-2.53%)
Apr 12, 2024 2.694 2.699 2.646 2.665 16,463,656 -0.07(-2.46%)
Apr 11, 2024 2.723 2.742 2.694 2.732 15,057,709 +0.00(+0.00%)
Apr 10, 2024 2.771 2.790 2.718 2.732 14,445,409 -0.09(-3.07%)
Apr 09, 2024 2.838 2.858 2.805 2.819 14,951,749 +0.01(+0.34%)
Apr 08, 2024 2.781 2.838 2.781 2.809 12,553,805 +0.06(+2.10%)
Apr 05, 2024 2.781 2.790 2.732 2.752 10,049,158 -0.04(-1.38%)
Apr 04, 2024 2.819 2.867 2.771 2.790 35,150,256 +0.01(+0.35%)
Apr 03, 2024 2.694 2.790 2.675 2.781 19,517,600 +0.07(+2.48%)
Apr 02, 2024 2.694 2.732 2.684 2.713 11,569,897 +0.01(+0.50%)
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.