Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.640 +0.010 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 2.670 2.680 2.600 2.630 16,564,711 -0.02(-0.75%)
Apr 17, 2024 2.660 2.670 2.600 2.650 20,035,382 -0.01(-0.38%)
Apr 16, 2024 2.660 2.680 2.630 2.660 30,380,312 -0.04(-1.48%)
Apr 15, 2024 2.740 2.760 2.680 2.700 15,716,152 -0.07(-2.53%)
Apr 12, 2024 2.800 2.805 2.750 2.770 15,840,223 -0.07(-2.46%)
Apr 11, 2024 2.830 2.850 2.800 2.840 14,487,515 +0.00(+0.00%)
Apr 10, 2024 2.880 2.900 2.825 2.840 13,898,401 -0.09(-3.07%)
Apr 09, 2024 2.950 2.970 2.915 2.930 14,385,567 +0.01(+0.34%)
Apr 08, 2024 2.890 2.950 2.890 2.920 12,078,427 +0.06(+2.10%)
Apr 05, 2024 2.890 2.900 2.840 2.860 9,668,624 -0.04(-1.38%)
Apr 04, 2024 2.930 2.980 2.880 2.900 33,819,212 +0.01(+0.35%)
Apr 03, 2024 2.800 2.900 2.780 2.890 18,778,522 +0.07(+2.48%)
Apr 02, 2024 2.800 2.840 2.790 2.820 11,131,777 +0.01(+0.49%)
Apr 01, 2024 2.866 2.876 2.776 2.806 8,694,860 -0.05(-1.75%)
Mar 28, 2024 2.866 2.916 2.846 2.856 8,192,933 -0.05(-1.72%)
Mar 27, 2024 2.836 2.916 2.816 2.906 21,270,342 +0.05(+1.75%)
Mar 26, 2024 2.806 2.866 2.806 2.856 7,893,615 +0.06(+2.14%)
Mar 25, 2024 2.806 2.826 2.786 2.796 11,759,072 +0.01(+0.36%)
Mar 22, 2024 2.816 2.836 2.776 2.786 7,862,017 -0.04(-1.41%)
Mar 21, 2024 2.866 2.876 2.826 2.826 5,432,433 -0.04(-1.39%)
Mar 20, 2024 2.826 2.886 2.816 2.866 26,829,476 +0.05(+1.77%)
Mar 19, 2024 2.816 2.836 2.796 2.816 10,752,054 -0.01(-0.35%)
Mar 18, 2024 2.856 2.866 2.806 2.826 6,711,053 +0.00(+0.00%)
Mar 15, 2024 2.866 2.876 2.826 2.826 8,718,004 -0.05(-1.74%)
Mar 14, 2024 2.876 2.906 2.851 2.876 20,895,996 +0.00(+0.00%)
Mar 13, 2024 2.856 2.896 2.846 2.876 11,032,137 +0.03(+1.05%)
Mar 12, 2024 2.806 2.856 2.799 2.846 20,756,250 +0.04(+1.42%)
Mar 11, 2024 2.796 2.826 2.778 2.806 16,161,087 +0.02(+0.72%)
Mar 08, 2024 2.776 2.826 2.776 2.786 16,969,304 -0.02(-0.71%)
Mar 07, 2024 2.816 2.816 2.776 2.806 10,150,285 -0.01(-0.35%)
Mar 06, 2024 2.816 2.854 2.806 2.816 11,667,490 +0.03(+1.08%)
Mar 05, 2024 2.756 2.796 2.756 2.786 14,482,886 +0.03(+1.09%)
Mar 04, 2024 2.786 2.791 2.756 2.756 14,407,238 -0.03(-0.94%)
Mar 01, 2024 2.802 2.812 2.756 2.782 13,042,722 +0.01(+0.36%)
Feb 29, 2024 2.762 2.782 2.723 2.772 17,305,548 -0.04(-1.42%)
Feb 28, 2024 2.842 2.852 2.802 2.812 10,483,285 -0.02(-0.70%)
Feb 27, 2024 2.812 2.872 2.802 2.832 18,944,808 +0.06(+2.16%)
Feb 26, 2024 2.762 2.782 2.752 2.772 10,010,270 +0.00(+0.00%)
Feb 23, 2024 2.792 2.812 2.762 2.772 20,652,132 -0.05(-1.77%)
Feb 22, 2024 2.842 2.862 2.802 2.822 18,174,852 +0.01(+0.35%)
Feb 21, 2024 2.822 2.822 2.792 2.812 13,609,221 -0.02(-0.70%)
Feb 20, 2024 2.822 2.852 2.802 2.832 22,420,434 +0.11(+4.03%)
Feb 16, 2024 2.713 2.733 2.687 2.723 12,700,425 +0.01(+0.37%)
Feb 15, 2024 2.693 2.733 2.693 2.713 19,462,222 +0.04(+1.49%)
Feb 14, 2024 2.723 2.743 2.653 2.673 26,461,972 -0.02(-0.74%)
Feb 13, 2024 2.683 2.693 2.643 2.693 11,519,962 -0.05(-1.82%)
Feb 12, 2024 2.733 2.772 2.723 2.743 10,888,816 +0.02(+0.73%)
Feb 09, 2024 2.693 2.733 2.643 2.723 39,401,328 +0.00(+0.00%)
Feb 08, 2024 2.822 2.827 2.683 2.723 32,847,162 -0.10(-3.53%)
Feb 07, 2024 2.912 2.947 2.792 2.822 73,901,120 -0.52(-15.52%)
Feb 06, 2024 3.261 3.351 3.251 3.341 25,552,218 +0.22(+7.03%)
Feb 05, 2024 3.092 3.147 3.067 3.121 9,605,179 +0.02(+0.64%)
Feb 02, 2024 3.052 3.102 3.032 3.102 13,813,743 -0.02(-0.52%)
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.