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 )

2.450 -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 (%)
Jun 30, 2022 2.885 2.934 2.850 2.885 44,936,180 -0.10(-3.26%)
Jun 29, 2022 2.983 3.000 2.916 2.983 57,872,212 +0.02(+0.60%)
Jun 28, 2022 3.062 3.098 2.947 2.965 44,162,384 -0.10(-3.18%)
Jun 27, 2022 3.000 3.062 2.978 3.062 36,476,504 +0.08(+2.67%)
Jun 24, 2022 3.009 3.053 2.983 2.983 36,626,240 -0.04(-1.17%)
Jun 23, 2022 3.098 3.115 3.009 3.018 47,759,244 -0.12(-3.67%)
Jun 22, 2022 3.124 3.186 3.115 3.133 35,455,356 -0.04(-1.12%)
Jun 21, 2022 3.213 3.222 3.151 3.168 49,364,656 +0.06(+1.99%)
Jun 17, 2022 3.124 3.142 3.067 3.107 59,179,212 +0.02(+0.57%)
Jun 16, 2022 3.150 3.150 3.037 3.089 26,968,314 -0.11(-3.55%)
Jun 15, 2022 3.185 3.264 3.150 3.203 57,913,884 +0.06(+1.95%)
Jun 14, 2022 3.203 3.220 3.115 3.142 40,793,992 -0.04(-1.37%)
Jun 13, 2022 3.238 3.247 3.150 3.185 46,746,172 -0.12(-3.70%)
Jun 10, 2022 3.317 3.343 3.273 3.308 63,577,996 -0.10(-2.83%)
Jun 09, 2022 3.413 3.483 3.395 3.404 52,275,292 -0.05(-1.52%)
Jun 08, 2022 3.500 3.527 3.430 3.457 32,908,266 -0.07(-1.99%)
Jun 07, 2022 3.483 3.527 3.465 3.527 29,972,026 -0.06(-1.71%)
Jun 06, 2022 3.623 3.658 3.570 3.588 18,305,340 +0.00(+0.00%)
Jun 03, 2022 3.597 3.627 3.570 3.588 25,117,776 -0.04(-0.97%)
Jun 02, 2022 3.658 3.658 3.570 3.623 38,511,128 -0.01(-0.15%)
Jun 01, 2022 3.716 3.725 3.602 3.628 41,296,228 -0.09(-2.35%)
May 31, 2022 3.725 3.777 3.698 3.716 33,301,510 -0.03(-0.93%)
May 27, 2022 3.690 3.768 3.677 3.751 37,995,236 +0.06(+1.66%)
May 26, 2022 3.602 3.713 3.598 3.690 35,706,700 +0.07(+1.93%)
May 25, 2022 3.602 3.655 3.580 3.620 30,829,746 -0.04(-1.19%)
May 24, 2022 3.628 3.672 3.545 3.663 54,222,300 +0.06(+1.70%)
May 23, 2022 3.567 3.620 3.541 3.602 40,045,884 +0.11(+3.26%)
May 20, 2022 3.445 3.532 3.445 3.489 56,165,472 +0.09(+2.57%)
May 19, 2022 3.419 3.451 3.366 3.401 52,784,180 +0.02(+0.52%)
May 18, 2022 3.427 3.454 3.366 3.384 40,993,364 -0.07(-2.03%)
May 17, 2022 3.462 3.489 3.410 3.454 37,819,024 +0.10(+2.86%)
May 16, 2022 3.305 3.357 3.283 3.357 36,404,648 +0.05(+1.59%)
May 13, 2022 3.209 3.318 3.200 3.305 42,891,012 +0.10(+3.00%)
May 12, 2022 3.148 3.234 3.139 3.209 39,163,688 +0.04(+1.38%)
May 11, 2022 3.200 3.224 3.156 3.165 35,485,508 +0.03(+0.84%)
May 10, 2022 3.113 3.156 3.091 3.139 44,852,940 +0.08(+2.57%)
May 09, 2022 3.043 3.139 2.999 3.060 63,049,504 -0.04(-1.41%)
May 06, 2022 3.060 3.174 2.981 3.104 44,304,604 +0.05(+1.72%)
May 05, 2022 3.095 3.113 3.008 3.051 41,307,672 -0.16(-4.90%)
May 04, 2022 3.086 3.244 3.065 3.209 41,864,684 +0.06(+1.94%)
May 03, 2022 3.104 3.156 3.060 3.148 45,547,668 +0.11(+3.57%)
May 02, 2022 3.109 3.127 3.013 3.039 41,630,696 -0.10(-3.33%)
Apr 29, 2022 3.284 3.301 3.135 3.144 46,797,828 -0.03(-1.10%)
Apr 28, 2022 3.144 3.196 3.096 3.179 44,335,228 -0.01(-0.27%)
Apr 27, 2022 3.179 3.214 3.127 3.188 58,590,228 +0.02(+0.55%)
Apr 26, 2022 3.240 3.240 3.144 3.170 47,282,256 -0.20(-5.96%)
Apr 25, 2022 3.397 3.423 3.292 3.371 48,318,660 -0.06(-1.78%)
Apr 22, 2022 3.511 3.520 3.415 3.432 32,411,554 -0.07(-2.00%)
Apr 21, 2022 3.651 3.651 3.498 3.502 22,673,942 -0.14(-3.84%)
Apr 20, 2022 3.616 3.659 3.598 3.642 22,268,302 +0.01(+0.24%)
Apr 19, 2022 3.651 3.703 3.292 3.633 30,579,652 -0.39(-9.76%)
Apr 18, 2022 3.991 4.061 3.965 4.026 39,905,728 +0.10(+2.44%)
Apr 14, 2022 3.939 3.962 3.886 3.930 34,912,668 -0.04(-1.10%)
Apr 13, 2022 3.939 3.991 3.904 3.974 37,195,008 +0.04(+1.11%)
Apr 12, 2022 4.017 4.035 3.921 3.930 33,380,652 -0.02(-0.44%)
Apr 11, 2022 3.939 4.000 3.921 3.947 37,553,372 +0.03(+0.67%)
Apr 08, 2022 3.886 3.947 3.825 3.921 45,843,704 +0.04(+1.13%)
Apr 07, 2022 3.843 3.895 3.790 3.878 48,344,716 -0.01(-0.22%)
Apr 06, 2022 3.878 3.921 3.834 3.886 51,307,564 -0.06(-1.55%)
Apr 05, 2022 4.026 4.052 3.921 3.947 51,853,476 -0.16(-3.83%)
Apr 04, 2022 4.087 4.122 4.039 4.105 37,563,112 +0.03(+0.72%)
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.