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, 2023 3.235 3.302 3.216 3.273 25,020,780 +0.11(+3.59%)
Jun 29, 2023 3.150 3.176 3.112 3.160 19,491,216 +0.02(+0.60%)
Jun 28, 2023 3.169 3.188 3.127 3.141 22,327,148 -0.09(-2.92%)
Jun 27, 2023 3.226 3.245 3.169 3.235 29,282,024 +0.00(+0.03%)
Jun 26, 2023 3.281 3.309 3.206 3.234 23,981,684 -0.03(-0.86%)
Jun 23, 2023 3.272 3.281 3.216 3.263 24,989,884 -0.04(-1.13%)
Jun 22, 2023 3.365 3.365 3.281 3.300 20,324,770 -0.11(-3.29%)
Jun 21, 2023 3.384 3.440 3.375 3.412 18,588,352 +0.03(+0.83%)
Jun 20, 2023 3.365 3.384 3.337 3.384 17,782,638 +0.10(+3.13%)
Jun 16, 2023 3.272 3.309 3.253 3.281 23,382,464 -0.01(-0.28%)
Jun 15, 2023 3.281 3.328 3.272 3.291 20,810,108 +0.02(+0.57%)
Jun 14, 2023 3.225 3.291 3.216 3.272 31,981,792 +0.04(+1.16%)
Jun 13, 2023 3.216 3.272 3.207 3.234 22,493,130 +0.03(+0.87%)
Jun 12, 2023 3.244 3.263 3.206 3.206 21,174,762 -0.04(-1.15%)
Jun 09, 2023 3.206 3.281 3.197 3.244 27,781,410 +0.07(+2.36%)
Jun 08, 2023 3.141 3.188 3.122 3.169 11,353,867 +0.02(+0.59%)
Jun 07, 2023 3.188 3.216 3.141 3.150 25,357,958 -0.01(-0.30%)
Jun 06, 2023 3.122 3.188 3.122 3.160 18,799,318 +0.05(+1.50%)
Jun 05, 2023 3.076 3.139 3.038 3.113 24,478,232 +0.07(+2.15%)
Jun 02, 2023 3.066 3.066 3.029 3.048 16,974,450 +0.09(+2.97%)
Jun 01, 2023 2.922 2.997 2.904 2.960 27,678,268 +0.08(+2.92%)
May 31, 2023 2.913 2.927 2.857 2.876 22,434,852 -0.05(-1.60%)
May 30, 2023 2.969 2.978 2.894 2.922 27,746,274 -0.10(-3.39%)
May 26, 2023 3.062 3.100 2.997 3.025 22,421,044 +0.00(+0.00%)
May 25, 2023 3.016 3.053 2.978 3.025 44,511,288 +0.07(+2.53%)
May 24, 2023 3.016 3.025 2.932 2.950 34,720,212 -0.08(-2.77%)
May 23, 2023 3.044 3.128 3.025 3.034 53,505,920 +0.02(+0.62%)
May 22, 2023 3.053 3.062 3.006 3.016 24,752,926 +0.00(+0.00%)
May 19, 2023 2.960 3.044 2.955 3.016 35,382,756 +0.05(+1.57%)
May 18, 2023 2.950 2.978 2.927 2.969 22,833,872 -0.02(-0.63%)
May 17, 2023 2.988 3.006 2.941 2.988 29,730,492 +0.02(+0.63%)
May 16, 2023 3.016 3.053 2.960 2.969 33,491,608 -0.06(-1.85%)
May 15, 2023 2.960 3.034 2.932 3.025 35,589,096 +0.07(+2.21%)
May 12, 2023 2.922 2.977 2.913 2.960 27,076,170 +0.04(+1.28%)
May 11, 2023 2.876 2.950 2.866 2.922 25,170,406 +0.02(+0.64%)
May 10, 2023 2.866 2.904 2.848 2.904 19,501,226 +0.03(+0.97%)
May 09, 2023 2.866 2.941 2.843 2.876 31,919,986 +0.00(+0.00%)
May 08, 2023 2.838 2.922 2.829 2.876 58,618,396 +0.07(+2.33%)
May 05, 2023 2.670 2.852 2.624 2.810 49,390,300 +0.18(+6.74%)
May 04, 2023 2.614 2.670 2.586 2.633 42,678,412 +0.05(+1.80%)
May 03, 2023 2.530 2.605 2.505 2.586 31,174,962 +0.05(+1.98%)
May 02, 2023 2.573 2.592 2.494 2.536 33,065,150 -0.05(-1.81%)
May 01, 2023 2.573 2.639 2.536 2.583 5,655,241 -0.03(-1.07%)
Apr 28, 2023 2.564 2.639 2.545 2.611 19,730,824 +0.03(+1.08%)
Apr 27, 2023 2.536 2.611 2.527 2.583 31,412,356 +0.08(+3.36%)
Apr 26, 2023 2.517 2.564 2.499 2.499 19,007,268 -0.04(-1.47%)
Apr 25, 2023 2.499 2.536 2.475 2.536 19,240,106 +0.04(+1.49%)
Apr 24, 2023 2.489 2.536 2.462 2.499 15,417,083 -0.01(-0.37%)
Apr 21, 2023 2.499 2.508 2.475 2.508 8,806,209 -0.01(-0.37%)
Apr 20, 2023 2.434 2.517 2.434 2.517 25,370,636 +0.05(+1.89%)
Apr 19, 2023 2.508 2.527 2.462 2.471 22,229,126 -0.10(-3.99%)
Apr 18, 2023 2.564 2.592 2.545 2.573 18,164,620 -0.03(-1.08%)
Apr 17, 2023 2.611 2.620 2.564 2.601 15,455,839 -0.02(-0.71%)
Apr 14, 2023 2.583 2.648 2.573 2.620 32,548,874 +0.00(+0.00%)
Apr 13, 2023 2.611 2.676 2.601 2.620 38,642,984 -0.02(-0.71%)
Apr 12, 2023 2.648 2.707 2.620 2.639 31,323,602 +0.05(+1.80%)
Apr 11, 2023 2.517 2.611 2.517 2.592 49,775,052 +0.15(+6.11%)
Apr 10, 2023 2.424 2.462 2.414 2.443 25,844,926 +0.03(+1.16%)
Apr 06, 2023 2.452 2.452 2.387 2.415 24,584,056 -0.05(-1.89%)
Apr 05, 2023 2.434 2.480 2.415 2.462 24,401,456 +0.05(+1.93%)
Apr 04, 2023 2.406 2.443 2.378 2.415 24,746,460 +0.05(+2.12%)
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.