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 UNCHANGED
Streaming Delayed 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 31, 2022 4.075 4.119 4.032 4.049 28,562,190 -0.02(-0.43%)
Mar 30, 2022 4.075 4.101 4.014 4.067 31,178,052 -0.03(-0.85%)
Mar 29, 2022 4.093 4.134 4.067 4.101 47,439,328 +0.08(+1.95%)
Mar 28, 2022 4.032 4.040 3.953 4.023 34,895,920 -0.03(-0.65%)
Mar 25, 2022 3.971 4.075 3.962 4.049 59,094,928 +0.10(+2.65%)
Mar 24, 2022 3.918 4.032 3.905 3.944 45,475,932 +0.07(+1.80%)
Mar 23, 2022 3.840 3.901 3.813 3.875 35,869,576 +0.03(+0.68%)
Mar 22, 2022 3.840 3.883 3.813 3.848 36,188,004 +0.08(+2.08%)
Mar 21, 2022 3.700 3.770 3.674 3.770 42,781,544 +0.12(+3.35%)
Mar 18, 2022 3.604 3.656 3.587 3.648 55,207,996 +0.03(+0.72%)
Mar 17, 2022 3.587 3.643 3.526 3.622 44,326,012 +0.04(+1.22%)
Mar 16, 2022 3.499 3.578 3.484 3.578 49,116,164 +0.11(+3.27%)
Mar 15, 2022 3.482 3.534 3.430 3.464 49,530,536 -0.04(-1.24%)
Mar 14, 2022 3.595 3.639 3.508 3.508 45,012,708 -0.01(-0.25%)
Mar 11, 2022 3.595 3.613 3.508 3.517 41,963,472 -0.06(-1.71%)
Mar 10, 2022 3.482 3.578 3.578 38,852,792 -0.01(-0.24%)
Mar 09, 2022 3.517 3.629 3.517 3.587 45,575,976 +0.22(+6.48%)
Mar 08, 2022 3.299 3.421 3.268 3.368 53,630,316 +0.11(+3.49%)
Mar 07, 2022 3.377 3.395 3.255 3.255 42,758,040 -0.13(-3.87%)
Mar 04, 2022 3.412 3.421 3.334 3.386 45,382,276 -0.14(-3.96%)
Mar 03, 2022 3.534 3.543 3.482 3.526 35,486,272 +0.13(+3.70%)
Mar 02, 2022 3.348 3.417 3.321 3.400 38,380,948 +0.06(+1.83%)
Mar 01, 2022 3.348 3.443 3.321 3.339 38,235,008 -0.03(-0.78%)
Feb 28, 2022 3.348 3.374 3.313 3.365 26,409,318 -0.04(-1.28%)
Feb 25, 2022 3.374 3.435 3.382 3.409 44,392,884 +0.00(+0.00%)
Feb 24, 2022 3.382 3.435 3.305 3.409 83,506,400 -0.20(-5.56%)
Feb 23, 2022 3.644 3.653 3.592 3.609 29,095,408 +0.04(+1.22%)
Feb 22, 2022 3.627 3.627 3.539 3.565 47,840,388 -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 24,906,178 -0.07(-2.06%)
Feb 16, 2022 3.539 3.609 3.531 3.596 30,777,904 +0.05(+1.35%)
Feb 15, 2022 3.539 3.565 3.504 3.548 28,436,660 +0.07(+2.00%)
Feb 14, 2022 3.478 3.496 3.435 3.478 45,774,976 -0.01(-0.25%)
Feb 11, 2022 3.513 3.574 3.452 3.487 74,986,232 +0.02(+0.50%)
Feb 10, 2022 3.443 3.539 3.443 3.470 76,861,712 +0.04(+1.27%)
Feb 09, 2022 3.478 3.487 3.409 3.426 141,034,544 -0.33(-8.82%)
Feb 08, 2022 3.749 3.788 3.670 3.757 40,904,196 +0.01(+0.23%)
Feb 07, 2022 3.714 3.801 3.714 3.749 38,585,336 +0.01(+0.23%)
Feb 04, 2022 3.705 3.757 3.688 3.740 37,305,188 +0.02(+0.47%)
Feb 03, 2022 3.653 3.749 3.722 43,909,864 +0.05(+1.43%)
Feb 02, 2022 3.705 3.705 3.635 3.670 33,023,534 -0.11(-2.91%)
Feb 01, 2022 3.728 3.780 3.719 3.780 29,563,010 +0.04(+1.17%)
Jan 31, 2022 3.606 3.745 3.737 40,917,524 +0.11(+3.12%)
Jan 28, 2022 3.589 3.632 3.554 3.623 49,619,200 +0.05(+1.46%)
Jan 27, 2022 3.615 3.641 3.519 3.571 49,983,372 +0.03(+0.74%)
Jan 26, 2022 3.519 3.589 3.493 3.545 74,411,296 +0.02(+0.49%)
Jan 25, 2022 3.397 3.545 3.345 3.528 67,060,612 +0.16(+4.65%)
Jan 24, 2022 3.336 3.371 3.275 3.371 80,902,848 +0.04(+1.31%)
Jan 21, 2022 3.371 3.397 3.310 3.327 50,386,476 -0.03(-0.78%)
Jan 20, 2022 3.353 3.414 3.345 3.353 35,474,396 +0.00(+0.00%)
Jan 19, 2022 3.362 3.388 3.319 3.353 40,899,056 +0.07(+2.12%)
Jan 18, 2022 3.327 3.353 3.266 3.284 59,376,428 +0.00(+0.00%)
Jan 14, 2022 3.284 0 +0.06(+1.89%)
Jan 13, 2022 3.179 3.258 3.166 3.223 44,968,552 +0.04(+1.37%)
Jan 12, 2022 3.179 3.205 3.136 3.179 52,350,940 +0.00(+0.00%)
Jan 11, 2022 3.092 3.179 3.092 3.179 42,613,304 +0.10(+3.40%)
Jan 10, 2022 3.101 3.118 3.057 3.075 47,720,280 -0.03(-1.12%)
Jan 07, 2022 2.996 3.110 2.988 3.110 43,015,628 +0.07(+2.29%)
Jan 06, 2022 2.996 3.049 2.973 3.040 41,800,012 +0.10(+3.25%)
Jan 05, 2022 3.040 3.066 2.944 2.944 42,196,584 -0.06(-2.03%)
Jan 04, 2022 2.988 3.066 2.983 3.005 49,477,296 -0.01(-0.48%)
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.