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 UNCHANGED
Streaming Delayed 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 (%)
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%)
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.