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
Streaming Delayed Price Updated: 1:17 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 (%)
Jan 31, 2024 3.143 3.153 3.084 3.084 12,665,545 +0.00(+0.00%)
Jan 30, 2024 3.104 3.114 3.084 3.084 12,730,507 -0.02(-0.64%)
Jan 29, 2024 3.114 3.123 3.074 3.104 12,257,233 -0.04(-1.27%)
Jan 26, 2024 3.143 3.173 3.133 3.143 7,280,536 +0.03(+0.96%)
Jan 25, 2024 3.114 3.133 3.104 3.114 11,639,034 +0.03(+0.97%)
Jan 24, 2024 3.133 3.133 3.084 3.084 12,887,915 -0.01(-0.32%)
Jan 23, 2024 3.094 3.104 3.064 3.094 19,183,310 +0.01(+0.32%)
Jan 22, 2024 3.133 3.163 3.054 3.084 18,315,988 -0.08(-2.52%)
Jan 19, 2024 3.163 3.183 3.114 3.163 42,721,756 -0.01(-0.31%)
Jan 18, 2024 3.143 3.183 3.114 3.173 19,956,218 -0.01(-0.31%)
Jan 17, 2024 3.193 3.213 3.173 3.183 12,926,020 +0.00(+0.00%)
Jan 16, 2024 3.213 3.213 3.173 3.183 15,989,683 -0.06(-1.84%)
Jan 12, 2024 3.293 3.303 3.233 3.243 12,576,745 -0.01(-0.31%)
Jan 11, 2024 3.293 3.293 3.233 3.253 17,920,778 -0.01(-0.30%)
Jan 10, 2024 3.293 3.307 3.258 3.263 18,270,934 -0.03(-0.91%)
Jan 09, 2024 3.362 3.367 3.283 3.293 28,433,930 -0.15(-4.34%)
Jan 08, 2024 3.442 3.482 3.422 3.442 13,440,582 -0.01(-0.29%)
Jan 05, 2024 3.432 3.482 3.412 3.452 17,310,804 +0.09(+2.66%)
Jan 04, 2024 3.382 3.432 3.362 3.362 21,061,382 -0.04(-1.17%)
Jan 03, 2024 3.422 3.447 3.402 3.402 12,055,694 +0.00(+0.11%)
Jan 02, 2024 3.458 3.468 3.388 3.398 12,435,403 -0.08(-2.29%)
Dec 29, 2023 3.517 3.517 3.458 3.478 4,511,880 -0.04(-1.13%)
Dec 28, 2023 3.498 3.537 3.498 3.517 8,589,046 -0.01(-0.28%)
Dec 27, 2023 3.498 3.527 3.488 3.527 8,418,308 +0.02(+0.57%)
Dec 26, 2023 3.468 3.517 3.468 3.507 7,269,059 +0.06(+1.73%)
Dec 22, 2023 3.418 3.468 3.408 3.448 17,707,364 +0.06(+1.75%)
Dec 21, 2023 3.408 3.417 3.350 3.388 14,123,795 +0.03(+0.85%)
Dec 20, 2023 3.408 3.436 3.360 3.360 16,367,267 -0.08(-2.22%)
Dec 19, 2023 3.474 3.484 3.422 3.436 12,941,321 +0.01(+0.28%)
Dec 18, 2023 3.388 3.436 3.360 3.427 16,661,917 +0.04(+1.13%)
Dec 15, 2023 3.388 3.403 3.342 3.388 13,775,270 +0.02(+0.57%)
Dec 14, 2023 3.384 3.422 3.350 3.369 17,160,406 +0.04(+1.15%)
Dec 13, 2023 3.159 3.331 3.150 3.331 21,469,648 +0.19(+6.08%)
Dec 12, 2023 3.198 3.198 3.121 3.140 19,437,002 -0.03(-0.90%)
Dec 11, 2023 3.178 3.207 3.169 3.169 10,815,944 -0.06(-1.78%)
Dec 08, 2023 3.140 3.226 3.140 3.226 26,326,204 +0.05(+1.50%)
Dec 07, 2023 3.178 3.188 3.150 3.178 14,933,586 +0.02(+0.60%)
Dec 06, 2023 3.226 3.236 3.150 3.159 11,813,817 -0.02(-0.60%)
Dec 05, 2023 3.140 3.188 3.131 3.178 11,046,804 +0.06(+1.83%)
Dec 04, 2023 3.188 3.207 3.121 3.121 19,514,614 -0.08(-2.56%)
Dec 01, 2023 3.165 3.222 3.137 3.203 10,197,288 +0.03(+0.90%)
Nov 30, 2023 3.156 3.184 3.137 3.175 7,344,276 +0.00(+0.00%)
Nov 29, 2023 3.175 3.203 3.165 3.175 18,538,856 -0.04(-1.19%)
Nov 28, 2023 3.118 3.213 3.118 3.213 34,337,860 +0.09(+2.74%)
Nov 27, 2023 3.137 3.165 3.118 3.127 7,865,807 -0.02(-0.61%)
Nov 24, 2023 3.156 3.175 3.137 3.146 18,559,586 +0.08(+2.48%)
Nov 22, 2023 3.070 3.108 3.060 3.070 15,838,693 +0.06(+1.90%)
Nov 21, 2023 3.041 3.056 2.994 3.013 8,510,487 -0.05(-1.56%)
Nov 20, 2023 3.013 3.065 3.008 3.060 9,763,244 +0.05(+1.58%)
Nov 17, 2023 3.022 3.051 3.003 3.013 11,169,420 -0.04(-1.25%)
Nov 16, 2023 3.003 3.051 2.994 3.051 17,457,562 +0.08(+2.56%)
Nov 15, 2023 2.955 3.008 2.936 2.975 7,539,090 +0.03(+0.97%)
Nov 14, 2023 2.936 2.965 2.917 2.946 13,300,944 +0.08(+2.66%)
Nov 13, 2023 2.908 2.908 2.851 2.870 23,706,414 -0.08(-2.59%)
Nov 10, 2023 2.889 2.963 2.889 2.946 25,161,210 -0.01(-0.32%)
Nov 09, 2023 2.984 3.022 2.946 2.955 35,061,492 -0.03(-0.96%)
Nov 08, 2023 2.984 2.994 2.946 2.984 19,451,522 +0.01(+0.32%)
Nov 07, 2023 2.955 3.003 2.946 2.975 21,760,400 +0.09(+2.97%)
Nov 06, 2023 2.889 2.898 2.851 2.889 14,444,295 +0.00(+0.00%)
Nov 03, 2023 2.822 2.927 2.812 2.889 24,753,992 +0.09(+3.06%)
Nov 02, 2023 2.727 2.812 2.717 2.803 12,196,867 +0.10(+3.66%)
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.