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 )

2.500 +0.070 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 28, 2024 2.858 2.908 2.838 2.848 8,215,875 -0.05(-1.72%)
Mar 27, 2024 2.828 2.908 2.808 2.898 21,329,902 +0.05(+1.75%)
Mar 26, 2024 2.798 2.858 2.798 2.848 7,915,719 +0.06(+2.14%)
Mar 25, 2024 2.798 2.818 2.778 2.788 11,791,999 +0.01(+0.36%)
Mar 22, 2024 2.808 2.828 2.768 2.778 7,884,032 -0.04(-1.41%)
Mar 21, 2024 2.858 2.868 2.818 2.818 5,447,645 -0.04(-1.39%)
Mar 20, 2024 2.818 2.878 2.808 2.858 26,904,604 +0.05(+1.77%)
Mar 19, 2024 2.808 2.828 2.788 2.808 10,782,162 -0.01(-0.35%)
Mar 18, 2024 2.848 2.858 2.798 2.818 6,729,845 +0.00(+0.00%)
Mar 15, 2024 2.858 2.868 2.818 2.818 8,742,416 -0.05(-1.74%)
Mar 14, 2024 2.868 2.898 2.843 2.868 20,954,508 +0.00(+0.00%)
Mar 13, 2024 2.848 2.888 2.838 2.868 11,063,029 +0.03(+1.05%)
Mar 12, 2024 2.798 2.848 2.791 2.838 20,814,372 +0.04(+1.42%)
Mar 11, 2024 2.788 2.818 2.770 2.798 16,206,340 +0.02(+0.72%)
Mar 08, 2024 2.768 2.818 2.768 2.778 17,016,820 -0.02(-0.71%)
Mar 07, 2024 2.808 2.808 2.768 2.798 10,178,707 -0.01(-0.35%)
Mar 06, 2024 2.808 2.846 2.798 2.808 11,700,161 +0.03(+1.08%)
Mar 05, 2024 2.749 2.788 2.749 2.778 14,523,441 +0.03(+1.09%)
Mar 04, 2024 2.778 2.783 2.749 2.749 14,447,581 -0.03(-0.94%)
Mar 01, 2024 2.795 2.804 2.749 2.775 13,079,244 +0.01(+0.36%)
Feb 29, 2024 2.755 2.775 2.715 2.765 17,354,006 -0.04(-1.42%)
Feb 28, 2024 2.834 2.844 2.795 2.804 10,512,640 -0.02(-0.70%)
Feb 27, 2024 2.804 2.864 2.795 2.824 18,997,858 +0.06(+2.16%)
Feb 26, 2024 2.755 2.775 2.745 2.765 10,038,301 +0.00(+0.00%)
Feb 23, 2024 2.785 2.804 2.755 2.765 20,709,962 -0.05(-1.77%)
Feb 22, 2024 2.834 2.854 2.795 2.814 18,225,746 +0.01(+0.35%)
Feb 21, 2024 2.814 2.814 2.785 2.804 13,647,330 -0.02(-0.70%)
Feb 20, 2024 2.814 2.844 2.795 2.824 22,483,216 +0.11(+4.03%)
Feb 16, 2024 2.705 2.725 2.679 2.715 12,735,989 +0.01(+0.37%)
Feb 15, 2024 2.685 2.725 2.685 2.705 19,516,720 +0.04(+1.49%)
Feb 14, 2024 2.715 2.735 2.645 2.665 26,536,072 -0.02(-0.74%)
Feb 13, 2024 2.675 2.685 2.635 2.685 11,552,220 -0.05(-1.82%)
Feb 12, 2024 2.725 2.765 2.715 2.735 10,919,307 +0.02(+0.73%)
Feb 09, 2024 2.685 2.725 2.635 2.715 39,511,660 +0.00(+0.00%)
Feb 08, 2024 2.814 2.819 2.675 2.715 32,939,142 -0.10(-3.53%)
Feb 07, 2024 2.904 2.939 2.785 2.814 74,108,056 -0.52(-15.52%)
Feb 06, 2024 3.252 3.341 3.242 3.332 25,623,770 +0.22(+7.03%)
Feb 05, 2024 3.083 3.139 3.058 3.113 9,632,076 +0.02(+0.64%)
Feb 02, 2024 3.043 3.093 3.023 3.093 13,852,424 -0.02(-0.52%)
Feb 01, 2024 3.089 3.119 3.059 3.109 10,840,844 +0.03(+0.97%)
Jan 31, 2024 3.139 3.149 3.079 3.079 12,684,173 +0.00(+0.00%)
Jan 30, 2024 3.099 3.109 3.079 3.079 12,749,231 -0.02(-0.64%)
Jan 29, 2024 3.109 3.119 3.069 3.099 12,275,260 -0.04(-1.27%)
Jan 26, 2024 3.139 3.169 3.129 3.139 7,291,244 +0.03(+0.96%)
Jan 25, 2024 3.109 3.129 3.099 3.109 11,656,152 +0.03(+0.97%)
Jan 24, 2024 3.129 3.129 3.079 3.079 12,906,870 -0.01(-0.32%)
Jan 23, 2024 3.089 3.099 3.059 3.089 19,211,524 +0.01(+0.32%)
Jan 22, 2024 3.129 3.159 3.049 3.079 18,342,926 -0.08(-2.52%)
Jan 19, 2024 3.159 3.178 3.109 3.159 42,784,588 -0.01(-0.31%)
Jan 18, 2024 3.139 3.178 3.109 3.169 19,985,568 -0.01(-0.31%)
Jan 17, 2024 3.188 3.208 3.169 3.178 12,945,031 +0.00(+0.00%)
Jan 16, 2024 3.208 3.208 3.169 3.178 16,013,199 -0.06(-1.84%)
Jan 12, 2024 3.288 3.298 3.228 3.238 12,595,242 -0.01(-0.31%)
Jan 11, 2024 3.288 3.288 3.228 3.248 17,947,136 -0.01(-0.31%)
Jan 10, 2024 3.288 3.303 3.253 3.258 18,297,806 -0.03(-0.91%)
Jan 09, 2024 3.357 3.362 3.278 3.288 28,475,750 -0.15(-4.34%)
Jan 08, 2024 3.437 3.476 3.417 3.437 13,460,349 -0.01(-0.29%)
Jan 05, 2024 3.427 3.476 3.407 3.447 17,336,264 +0.09(+2.66%)
Jan 04, 2024 3.377 3.427 3.357 3.357 21,092,358 -0.04(-1.17%)
Jan 03, 2024 3.417 3.442 3.397 3.397 12,073,424 +0.00(+0.11%)
Jan 02, 2024 3.453 3.463 3.383 3.393 12,453,692 -0.08(-2.29%)
Dec 29, 2023 3.512 3.512 3.453 3.473 4,518,516 -0.04(-1.13%)
Dec 28, 2023 3.492 3.532 3.492 3.512 8,601,679 -0.01(-0.28%)
Dec 27, 2023 3.492 3.522 3.482 3.522 8,430,690 +0.02(+0.57%)
Dec 26, 2023 3.463 3.512 3.463 3.502 7,279,751 +0.06(+1.73%)
Dec 22, 2023 3.413 3.463 3.403 3.443 17,733,408 +0.06(+1.75%)
Dec 21, 2023 3.403 3.412 3.345 3.383 14,144,568 +0.03(+0.85%)
Dec 20, 2023 3.403 3.431 3.355 3.355 16,391,340 -0.08(-2.22%)
Dec 19, 2023 3.469 3.479 3.417 3.431 12,960,354 +0.01(+0.28%)
Dec 18, 2023 3.383 3.431 3.355 3.422 16,686,423 +0.04(+1.13%)
Dec 15, 2023 3.383 3.398 3.337 3.383 13,795,530 +0.02(+0.57%)
Dec 14, 2023 3.379 3.417 3.345 3.364 17,185,644 +0.04(+1.15%)
Dec 13, 2023 3.155 3.326 3.145 3.326 21,501,226 +0.19(+6.08%)
Dec 12, 2023 3.193 3.193 3.117 3.136 19,465,590 -0.03(-0.90%)
Dec 11, 2023 3.174 3.202 3.164 3.164 10,831,852 -0.06(-1.78%)
Dec 08, 2023 3.136 3.221 3.136 3.221 26,364,924 +0.05(+1.50%)
Dec 07, 2023 3.174 3.183 3.145 3.174 14,955,550 +0.02(+0.60%)
Dec 06, 2023 3.221 3.231 3.145 3.155 11,831,192 -0.02(-0.60%)
Dec 05, 2023 3.136 3.183 3.126 3.174 11,063,051 +0.06(+1.83%)
Dec 04, 2023 3.183 3.202 3.117 3.117 19,543,316 -0.08(-2.56%)
Dec 01, 2023 3.161 3.218 3.132 3.199 10,212,286 +0.03(+0.90%)
Nov 30, 2023 3.151 3.180 3.132 3.170 7,355,078 +0.00(+0.00%)
Nov 29, 2023 3.170 3.199 3.161 3.170 18,566,122 -0.04(-1.19%)
Nov 28, 2023 3.113 3.208 3.113 3.208 34,388,360 +0.09(+2.74%)
Nov 27, 2023 3.132 3.161 3.113 3.122 7,877,375 -0.02(-0.61%)
Nov 24, 2023 3.151 3.170 3.132 3.142 18,586,882 +0.08(+2.48%)
Nov 22, 2023 3.065 3.103 3.056 3.065 15,861,987 +0.06(+1.90%)
Nov 21, 2023 3.037 3.051 2.989 3.008 8,523,004 -0.05(-1.56%)
Nov 20, 2023 3.008 3.061 3.003 3.056 9,777,604 +0.05(+1.58%)
Nov 17, 2023 3.018 3.046 2.999 3.008 11,185,848 -0.04(-1.25%)
Nov 16, 2023 2.999 3.046 2.989 3.046 17,483,236 +0.08(+2.56%)
Nov 15, 2023 2.951 3.003 2.932 2.970 7,550,178 +0.03(+0.97%)
Nov 14, 2023 2.932 2.961 2.913 2.942 13,320,506 +0.08(+2.66%)
Nov 13, 2023 2.904 2.904 2.846 2.865 23,741,280 -0.08(-2.59%)
Nov 10, 2023 2.884 2.958 2.884 2.942 25,198,216 -0.01(-0.32%)
Nov 09, 2023 2.980 3.018 2.942 2.951 35,113,060 -0.03(-0.96%)
Nov 08, 2023 2.980 2.989 2.942 2.980 19,480,130 +0.01(+0.32%)
Nov 07, 2023 2.951 2.999 2.942 2.970 21,792,404 +0.09(+2.97%)
Nov 06, 2023 2.884 2.894 2.846 2.884 14,465,539 +0.00(+0.00%)
Nov 03, 2023 2.818 2.923 2.808 2.884 24,790,398 +0.09(+3.06%)
Nov 02, 2023 2.723 2.808 2.713 2.799 12,214,805 +0.10(+3.66%)
Nov 01, 2023 2.652 2.719 2.652 2.700 12,440,053 +0.05(+1.79%)
Oct 31, 2023 2.652 2.671 2.633 2.652 13,763,070 -0.03(-1.06%)
Oct 30, 2023 2.776 2.781 2.662 2.681 22,330,308 -0.05(-1.74%)
Oct 27, 2023 2.814 2.833 2.719 2.728 23,069,730 -0.05(-1.71%)
Oct 26, 2023 2.709 2.785 2.705 2.776 33,138,278 +0.09(+3.18%)
Oct 25, 2023 2.728 2.738 2.690 2.690 12,270,551 -0.02(-0.70%)
Oct 24, 2023 2.700 2.747 2.672 2.709 10,794,755 +0.02(+0.71%)
Oct 23, 2023 2.700 2.728 2.676 2.690 14,805,409 +0.00(+0.00%)
Oct 20, 2023 2.738 2.738 2.686 2.690 10,959,689 -0.06(-2.08%)
Oct 19, 2023 2.709 2.795 2.700 2.747 14,749,291 +0.04(+1.40%)
Oct 18, 2023 2.728 2.766 2.700 2.709 19,862,054 -0.04(-1.38%)
Oct 17, 2023 2.747 2.804 2.728 2.747 16,456,945 -0.05(-1.70%)
Oct 16, 2023 2.757 2.795 2.728 2.795 18,057,866 +0.06(+2.08%)
Oct 13, 2023 2.738 2.790 2.709 2.738 21,148,322 +0.03(+1.05%)
Oct 12, 2023 2.776 2.776 2.690 2.709 8,187,291 -0.07(-2.40%)
Oct 11, 2023 2.738 2.785 2.719 2.776 15,516,502 +0.03(+1.04%)
Oct 10, 2023 2.700 2.747 2.690 2.747 13,104,441 +0.09(+3.21%)
Oct 09, 2023 2.643 2.671 2.614 2.662 9,414,564 -0.01(-0.36%)
Oct 06, 2023 2.605 2.690 2.576 2.671 20,090,188 +0.00(+0.00%)
Oct 05, 2023 2.719 2.728 2.633 2.671 17,846,762 +0.00(+0.00%)
Oct 04, 2023 2.586 2.681 2.572 2.671 39,431,724 +0.10(+3.69%)
Oct 03, 2023 2.624 2.643 2.562 2.576 14,955,447 -0.07(-2.74%)
Oct 02, 2023 2.706 2.715 2.639 2.649 14,929,944 -0.06(-2.11%)
Sep 29, 2023 2.725 2.734 2.682 2.706 11,305,352 +0.02(+0.71%)
Sep 28, 2023 2.620 2.706 2.601 2.687 26,174,244 +0.07(+2.54%)
Sep 27, 2023 2.696 2.696 2.592 2.620 22,013,332 -0.03(-1.08%)
Sep 26, 2023 2.668 2.687 2.639 2.649 8,362,896 -0.04(-1.41%)
Sep 25, 2023 2.725 2.706 2.677 2.687 10,935,299 -0.04(-1.39%)
Sep 22, 2023 2.753 2.772 2.725 2.725 11,250,696 -0.02(-0.69%)
Sep 21, 2023 2.772 2.801 2.734 2.744 23,598,366 -0.15(-5.25%)
Sep 20, 2023 2.886 2.929 2.877 2.896 13,983,108 +0.03(+0.99%)
Sep 19, 2023 2.905 2.915 2.858 2.867 9,673,036 -0.05(-1.63%)
Sep 18, 2023 2.905 2.934 2.877 2.915 11,611,187 +0.01(+0.33%)
Sep 15, 2023 2.905 2.934 2.886 2.905 16,131,144 +0.00(+0.00%)
Sep 14, 2023 2.896 2.934 2.896 2.905 27,251,242 +0.03(+0.99%)
Sep 13, 2023 2.867 2.900 2.858 2.877 10,490,535 +0.04(+1.34%)
Sep 12, 2023 2.801 2.848 2.791 2.839 10,663,850 +0.02(+0.67%)
Sep 11, 2023 2.782 2.829 2.763 2.820 13,762,438 +0.09(+3.48%)
Sep 08, 2023 2.715 2.782 2.711 2.725 29,500,752 +0.04(+1.41%)
Sep 07, 2023 2.715 2.744 2.687 2.687 20,812,510 -0.03(-1.05%)
Sep 06, 2023 2.763 2.791 2.715 2.715 12,665,703 -0.06(-2.06%)
Sep 05, 2023 2.801 2.820 2.753 2.772 16,735,464 -0.09(-3.31%)
Sep 01, 2023 2.915 2.915 2.858 2.867 13,006,661 +0.03(+1.13%)
Aug 31, 2023 2.892 2.892 2.826 2.835 14,193,999 -0.09(-3.24%)
Aug 30, 2023 2.996 3.001 2.930 2.930 19,057,404 -0.09(-2.83%)
Aug 29, 2023 2.977 3.044 2.977 3.015 9,797,890 +0.05(+1.60%)
Aug 28, 2023 2.864 2.996 2.854 2.968 27,190,060 +0.09(+2.96%)
Aug 25, 2023 2.882 2.911 2.849 2.882 12,320,140 +0.00(+0.00%)
Aug 24, 2023 2.949 2.968 2.882 2.882 23,932,122 -0.10(-3.49%)
Aug 23, 2023 2.911 2.996 2.901 2.987 12,232,001 +0.09(+2.94%)
Aug 22, 2023 2.892 2.911 2.873 2.901 13,362,894 +0.04(+1.32%)
Aug 21, 2023 2.873 2.882 2.840 2.864 20,092,164 -0.02(-0.66%)
Aug 18, 2023 2.854 2.901 2.849 2.882 19,819,854 +0.02(+0.66%)
Aug 17, 2023 2.901 2.901 2.826 2.864 37,574,536 -0.03(-0.98%)
Aug 16, 2023 2.892 2.949 2.873 2.892 28,413,314 +0.00(+0.00%)
Aug 15, 2023 2.873 2.920 2.854 2.892 16,632,328 +0.00(+0.00%)
Aug 14, 2023 2.911 2.930 2.882 2.892 21,213,272 -0.05(-1.61%)
Aug 11, 2023 2.968 3.001 2.930 2.939 52,977,948 -0.04(-1.27%)
Aug 10, 2023 2.996 3.039 2.968 2.977 18,218,022 +0.03(+0.96%)
Aug 09, 2023 2.958 2.958 2.911 2.949 15,879,064 -0.03(-0.96%)
Aug 08, 2023 2.911 2.996 2.901 2.977 23,791,194 +0.03(+0.96%)
Aug 07, 2023 3.015 3.020 2.930 2.949 31,906,462 -0.02(-0.64%)
Aug 04, 2023 3.120 3.120 2.958 2.968 81,526,432 -0.26(-7.94%)
Aug 03, 2023 3.281 3.304 3.205 3.224 20,280,456 -0.07(-2.02%)
Aug 02, 2023 3.281 3.323 3.233 3.290 21,610,190 +0.01(+0.40%)
Aug 01, 2023 3.296 3.305 3.249 3.277 25,981,526 -0.07(-1.98%)
Jul 31, 2023 3.315 3.362 3.305 3.343 9,877,270 +0.04(+1.15%)
Jul 28, 2023 3.296 3.339 3.272 3.305 27,847,664 +0.06(+1.75%)
Jul 27, 2023 3.334 3.353 3.249 3.249 20,346,138 -0.11(-3.38%)
Jul 26, 2023 3.305 3.362 3.287 3.362 14,076,613 +0.08(+2.31%)
Jul 25, 2023 3.324 3.334 3.268 3.287 52,745,112 -0.02(-0.57%)
Jul 24, 2023 3.400 3.448 3.305 3.305 26,342,282 -0.09(-2.51%)
Jul 21, 2023 3.343 3.400 3.320 3.391 14,489,879 +0.10(+3.17%)
Jul 20, 2023 3.296 3.296 3.244 3.287 23,619,678 +0.00(+0.00%)
Jul 19, 2023 3.258 3.310 3.244 3.287 19,713,718 +0.04(+1.17%)
Jul 18, 2023 3.258 3.324 3.242 3.249 22,707,100 -0.04(-1.15%)
Jul 17, 2023 3.211 3.296 3.185 3.287 14,915,891 +0.08(+2.36%)
Jul 14, 2023 3.268 3.282 3.211 3.211 23,706,218 -0.08(-2.31%)
Jul 13, 2023 3.220 3.305 3.215 3.287 23,791,704 +0.10(+3.27%)
Jul 12, 2023 3.220 3.249 3.173 3.182 15,578,516 -0.01(-0.30%)
Jul 11, 2023 3.107 3.192 3.064 3.192 22,778,538 +0.03(+0.90%)
Jul 10, 2023 3.182 3.192 3.135 3.163 20,357,114 -0.02(-0.60%)
Jul 07, 2023 3.173 3.215 3.163 3.182 19,968,560 +0.08(+2.44%)
Jul 06, 2023 3.173 3.187 3.097 3.107 24,413,728 -0.14(-4.37%)
Jul 05, 2023 3.249 3.277 3.215 3.249 11,837,367 -0.04(-1.15%)
Jul 03, 2023 3.296 3.315 3.277 3.287 7,747,969 +0.01(+0.41%)
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 +0.41(+14.43%)
May 08, 2023 2.838 2.922 2.829 2.876 58,620,512 +0.07(+2.33%)
May 05, 2023 2.670 2.852 2.624 2.810 49,392,084 +0.18(+6.74%)
May 04, 2023 2.614 2.670 2.586 2.633 42,679,952 +0.05(+1.81%)
May 03, 2023 2.530 2.604 2.505 2.586 31,176,086 +0.05(+1.98%)
May 02, 2023 2.573 2.592 2.494 2.536 33,066,334 -0.05(-1.81%)
May 01, 2023 2.573 2.639 2.536 2.583 5,655,444 -0.03(-1.07%)
Apr 28, 2023 2.564 2.639 2.545 2.611 19,731,530 +0.03(+1.08%)
Apr 27, 2023 2.536 2.611 2.527 2.583 31,413,480 +0.08(+3.36%)
Apr 26, 2023 2.517 2.564 2.499 2.499 19,007,948 -0.04(-1.47%)
Apr 25, 2023 2.499 2.536 2.475 2.536 19,240,794 +0.04(+1.49%)
Apr 24, 2023 2.489 2.536 2.461 2.499 15,417,635 -0.01(-0.37%)
Apr 21, 2023 2.499 2.508 2.475 2.508 8,806,524 -0.01(-0.37%)
Apr 20, 2023 2.433 2.517 2.433 2.517 25,371,546 +0.05(+1.89%)
Apr 19, 2023 2.508 2.527 2.461 2.471 22,229,922 -0.10(-3.99%)
Apr 18, 2023 2.564 2.592 2.545 2.573 18,165,270 -0.03(-1.08%)
Apr 17, 2023 2.611 2.620 2.564 2.601 15,456,393 -0.02(-0.71%)
Apr 14, 2023 2.583 2.648 2.573 2.620 32,550,040 +0.00(+0.00%)
Apr 13, 2023 2.611 2.676 2.601 2.620 38,644,368 -0.02(-0.71%)
Apr 12, 2023 2.648 2.707 2.620 2.639 31,324,724 +0.05(+1.80%)
Apr 11, 2023 2.517 2.611 2.517 2.592 49,776,832 +0.15(+6.11%)
Apr 10, 2023 2.424 2.461 2.414 2.443 25,845,852 +0.03(+1.16%)
Apr 06, 2023 2.452 2.452 2.387 2.415 24,584,936 -0.05(-1.89%)
Apr 05, 2023 2.433 2.480 2.415 2.461 24,402,330 +0.05(+1.93%)
Apr 04, 2023 2.405 2.443 2.378 2.415 24,747,346 +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.