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 )

2.370 -0.050 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 28, 2022 3.347 3.374 3.313 3.365 26,410,272 -0.04(-1.28%)
Feb 25, 2022 3.374 3.435 3.382 3.408 44,394,488 +0.00(+0.00%)
Feb 24, 2022 3.382 3.435 3.305 3.408 83,509,408 -0.20(-5.56%)
Feb 23, 2022 3.644 3.653 3.592 3.609 29,096,458 +0.04(+1.22%)
Feb 22, 2022 3.626 3.626 3.539 3.565 47,842,112 -0.03(-0.73%)
Feb 18, 2022 3.592 0 +0.07(+1.98%)
Feb 17, 2022 3.583 3.592 3.513 3.522 24,907,076 -0.07(-2.06%)
Feb 16, 2022 3.539 3.609 3.530 3.596 30,779,014 +0.05(+1.35%)
Feb 15, 2022 3.539 3.565 3.504 3.548 28,437,686 +0.07(+2.01%)
Feb 14, 2022 3.478 3.496 3.435 3.478 45,776,628 -0.01(-0.25%)
Feb 11, 2022 3.513 3.574 3.452 3.487 74,988,944 +0.02(+0.50%)
Feb 10, 2022 3.443 3.539 3.443 3.469 76,864,488 +0.04(+1.27%)
Feb 09, 2022 3.478 3.487 3.408 3.426 141,039,632 -0.33(-8.82%)
Feb 08, 2022 3.748 3.788 3.670 3.757 40,905,672 +0.01(+0.23%)
Feb 07, 2022 3.714 3.801 3.714 3.748 38,586,728 +0.01(+0.23%)
Feb 04, 2022 3.705 3.757 3.687 3.740 37,306,536 +0.02(+0.47%)
Feb 03, 2022 3.653 3.748 3.722 43,911,452 +0.05(+1.43%)
Feb 02, 2022 3.705 3.705 3.635 3.670 33,024,726 -0.11(-2.91%)
Feb 01, 2022 3.728 3.780 3.719 3.780 29,564,074 +0.04(+1.17%)
Jan 31, 2022 3.606 3.745 3.737 40,918,996 +0.11(+3.13%)
Jan 28, 2022 3.588 3.632 3.554 3.623 49,620,984 +0.05(+1.46%)
Jan 27, 2022 3.615 3.641 3.519 3.571 49,985,172 +0.03(+0.74%)
Jan 26, 2022 3.519 3.588 3.493 3.545 74,413,968 +0.02(+0.49%)
Jan 25, 2022 3.397 3.545 3.345 3.527 67,063,024 +0.16(+4.65%)
Jan 24, 2022 3.336 3.371 3.275 3.371 80,905,760 +0.04(+1.31%)
Jan 21, 2022 3.371 3.397 3.310 3.327 50,388,292 -0.03(-0.78%)
Jan 20, 2022 3.353 3.414 3.345 3.353 35,475,672 +0.00(+0.00%)
Jan 19, 2022 3.362 3.388 3.318 3.353 40,900,532 +0.07(+2.12%)
Jan 18, 2022 3.327 3.353 3.266 3.284 59,378,568 +0.00(+0.00%)
Jan 14, 2022 3.284 0 +0.06(+1.89%)
Jan 13, 2022 3.179 3.257 3.166 3.223 44,970,172 +0.04(+1.37%)
Jan 12, 2022 3.179 3.205 3.136 3.179 52,352,824 +0.00(+0.00%)
Jan 11, 2022 3.092 3.179 3.092 3.179 42,614,836 +0.10(+3.40%)
Jan 10, 2022 3.101 3.118 3.057 3.075 47,722,000 -0.03(-1.12%)
Jan 07, 2022 2.996 3.109 2.987 3.109 43,017,176 +0.07(+2.29%)
Jan 06, 2022 2.996 3.048 2.973 3.040 41,801,516 +0.10(+3.25%)
Jan 05, 2022 3.040 3.066 2.944 2.944 42,198,104 -0.06(-2.03%)
Jan 04, 2022 2.987 3.066 2.983 3.005 49,479,076 -0.01(-0.48%)
Jan 03, 2022 2.976 3.028 2.967 3.019 40,992,256 +0.04(+1.46%)
Dec 31, 2021 2.941 3.002 2.941 2.976 11,208,545 +0.01(+0.29%)
Dec 30, 2021 2.937 2.993 2.924 2.967 39,220,168 +0.04(+1.49%)
Dec 29, 2021 2.958 2.976 2.915 2.924 28,149,438 -0.03(-1.18%)
Dec 28, 2021 2.976 3.011 2.958 2.958 28,795,918 -0.03(-1.16%)
Dec 27, 2021 2.932 2.993 2.915 2.993 21,927,908 +0.05(+1.78%)
Dec 23, 2021 2.889 2.941 2.880 2.941 32,448,144 +0.03(+1.20%)
Dec 22, 2021 2.863 2.915 2.828 2.906 46,556,224 +0.04(+1.52%)
Dec 21, 2021 2.906 2.915 2.837 2.863 28,745,832 -0.01(-0.23%)
Dec 20, 2021 2.921 2.929 2.843 2.869 66,275,036 -0.12(-4.02%)
Dec 17, 2021 3.015 3.024 2.955 2.989 46,868,860 -0.07(-2.25%)
Dec 16, 2021 3.007 3.075 2.981 3.058 52,136,472 +0.04(+1.42%)
Dec 15, 2021 3.007 3.024 2.938 3.015 54,677,948 +0.02(+0.57%)
Dec 14, 2021 3.067 3.118 2.998 2.998 30,981,788 +0.03(+1.16%)
Dec 13, 2021 3.084 3.100 2.964 2.964 30,840,064 -0.09(-3.09%)
Dec 10, 2021 3.093 3.110 3.032 3.058 64,163,612 -0.05(-1.66%)
Dec 09, 2021 3.161 3.170 3.084 3.110 31,791,744 -0.10(-3.21%)
Dec 08, 2021 3.178 3.247 3.161 3.213 40,799,036 +0.02(+0.54%)
Dec 07, 2021 3.178 3.230 3.153 3.196 43,400,744 +0.01(+0.27%)
Dec 06, 2021 3.161 3.264 3.144 3.187 46,210,436 +0.07(+2.20%)
Dec 03, 2021 3.196 3.205 3.093 3.118 64,720,416 -0.03(-1.09%)
Dec 02, 2021 3.067 3.161 3.050 3.153 59,284,996 +0.18(+6.17%)
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.