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 )

2.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 15, 2024 2.740 2.760 2.680 2.700 15,716,152 -0.07(-2.53%)
Apr 12, 2024 2.800 2.805 2.750 2.770 15,840,223 -0.07(-2.46%)
Apr 11, 2024 2.830 2.850 2.800 2.840 14,487,515 +0.00(+0.00%)
Apr 10, 2024 2.880 2.900 2.825 2.840 13,898,401 -0.09(-3.07%)
Apr 09, 2024 2.950 2.970 2.915 2.930 14,385,567 +0.01(+0.34%)
Apr 08, 2024 2.890 2.950 2.890 2.920 12,078,427 +0.06(+2.10%)
Apr 05, 2024 2.890 2.900 2.840 2.860 9,668,624 -0.04(-1.38%)
Apr 04, 2024 2.930 2.980 2.880 2.900 33,819,212 +0.01(+0.35%)
Apr 03, 2024 2.800 2.900 2.780 2.890 18,778,522 +0.07(+2.48%)
Apr 02, 2024 2.800 2.840 2.790 2.820 11,131,777 +0.01(+0.49%)
Apr 01, 2024 2.866 2.876 2.776 2.806 8,694,860 -0.05(-1.75%)
Mar 28, 2024 2.866 2.916 2.846 2.856 8,192,933 -0.05(-1.72%)
Mar 27, 2024 2.836 2.916 2.816 2.906 21,270,342 +0.05(+1.75%)
Mar 26, 2024 2.806 2.866 2.806 2.856 7,893,615 +0.06(+2.14%)
Mar 25, 2024 2.806 2.826 2.786 2.796 11,759,072 +0.01(+0.36%)
Mar 22, 2024 2.816 2.836 2.776 2.786 7,862,017 -0.04(-1.41%)
Mar 21, 2024 2.866 2.876 2.826 2.826 5,432,433 -0.04(-1.39%)
Mar 20, 2024 2.826 2.886 2.816 2.866 26,829,476 +0.05(+1.77%)
Mar 19, 2024 2.816 2.836 2.796 2.816 10,752,054 -0.01(-0.35%)
Mar 18, 2024 2.856 2.866 2.806 2.826 6,711,053 +0.00(+0.00%)
Mar 15, 2024 2.866 2.876 2.826 2.826 8,718,004 -0.05(-1.74%)
Mar 14, 2024 2.876 2.906 2.851 2.876 20,895,996 +0.00(+0.00%)
Mar 13, 2024 2.856 2.896 2.846 2.876 11,032,137 +0.03(+1.05%)
Mar 12, 2024 2.806 2.856 2.799 2.846 20,756,250 +0.04(+1.42%)
Mar 11, 2024 2.796 2.826 2.778 2.806 16,161,087 +0.02(+0.72%)
Mar 08, 2024 2.776 2.826 2.776 2.786 16,969,304 -0.02(-0.71%)
Mar 07, 2024 2.816 2.816 2.776 2.806 10,150,285 -0.01(-0.35%)
Mar 06, 2024 2.816 2.854 2.806 2.816 11,667,490 +0.03(+1.08%)
Mar 05, 2024 2.756 2.796 2.756 2.786 14,482,886 +0.03(+1.09%)
Mar 04, 2024 2.786 2.791 2.756 2.756 14,407,238 -0.03(-0.94%)
Mar 01, 2024 2.802 2.812 2.756 2.782 13,042,722 +0.01(+0.36%)
Feb 29, 2024 2.762 2.782 2.723 2.772 17,305,548 -0.04(-1.42%)
Feb 28, 2024 2.842 2.852 2.802 2.812 10,483,285 -0.02(-0.70%)
Feb 27, 2024 2.812 2.872 2.802 2.832 18,944,808 +0.06(+2.16%)
Feb 26, 2024 2.762 2.782 2.752 2.772 10,010,270 +0.00(+0.00%)
Feb 23, 2024 2.792 2.812 2.762 2.772 20,652,132 -0.05(-1.77%)
Feb 22, 2024 2.842 2.862 2.802 2.822 18,174,852 +0.01(+0.35%)
Feb 21, 2024 2.822 2.822 2.792 2.812 13,609,221 -0.02(-0.70%)
Feb 20, 2024 2.822 2.852 2.802 2.832 22,420,434 +0.11(+4.03%)
Feb 16, 2024 2.713 2.733 2.687 2.723 12,700,425 +0.01(+0.37%)
Feb 15, 2024 2.693 2.733 2.693 2.713 19,462,222 +0.04(+1.49%)
Feb 14, 2024 2.723 2.743 2.653 2.673 26,461,972 -0.02(-0.74%)
Feb 13, 2024 2.683 2.693 2.643 2.693 11,519,962 -0.05(-1.82%)
Feb 12, 2024 2.733 2.772 2.723 2.743 10,888,816 +0.02(+0.73%)
Feb 09, 2024 2.693 2.733 2.643 2.723 39,401,328 +0.00(+0.00%)
Feb 08, 2024 2.822 2.827 2.683 2.723 32,847,162 -0.10(-3.53%)
Feb 07, 2024 2.912 2.947 2.792 2.822 73,901,120 -0.52(-15.52%)
Feb 06, 2024 3.261 3.351 3.251 3.341 25,552,218 +0.22(+7.03%)
Feb 05, 2024 3.092 3.147 3.067 3.121 9,605,179 +0.02(+0.64%)
Feb 02, 2024 3.052 3.102 3.032 3.102 13,813,743 -0.02(-0.52%)
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.