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 )

2.290 +0.000 (+0.00%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 20, 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 (%)
Jun 18, 2024 2.314 2.353 2.275 2.285 16,085,159 -0.05(-2.07%)
Jun 17, 2024 2.314 2.343 2.309 2.334 25,151,982 +0.02(+0.84%)
Jun 14, 2024 2.295 2.324 2.285 2.314 13,580,586 +0.00(+0.00%)
Jun 13, 2024 2.305 2.324 2.275 2.314 20,118,630 +0.02(+0.84%)
Jun 12, 2024 2.353 2.363 2.275 2.295 28,343,718 -0.05(-2.07%)
Jun 11, 2024 2.353 2.372 2.334 2.343 13,462,115 +0.00(+0.00%)
Jun 10, 2024 2.343 2.353 2.324 2.343 14,202,411 -0.03(-1.22%)
Jun 07, 2024 2.392 2.421 2.363 2.372 15,705,015 -0.05(-2.00%)
Jun 06, 2024 2.372 2.430 2.372 2.421 15,758,839 +0.07(+2.88%)
Jun 05, 2024 2.363 2.382 2.343 2.353 12,560,140 -0.01(-0.26%)
Jun 04, 2024 2.349 2.383 2.320 2.359 26,943,780 -0.01(-0.41%)
Jun 03, 2024 2.369 2.388 2.340 2.369 12,096,620 -0.01(-0.41%)
May 31, 2024 2.378 2.388 2.349 2.378 25,066,674 -0.04(-1.60%)
May 30, 2024 2.398 2.417 2.388 2.417 5,157,008 +0.03(+1.21%)
May 29, 2024 2.388 2.407 2.369 2.388 18,636,720 -0.04(-1.59%)
May 28, 2024 2.446 2.456 2.417 2.427 12,425,578 +0.00(+0.00%)
May 24, 2024 2.436 2.456 2.427 2.427 10,384,587 +0.00(+0.00%)
May 23, 2024 2.456 2.475 2.407 2.427 15,687,803 -0.03(-1.18%)
May 22, 2024 2.514 2.523 2.456 2.456 17,974,714 -0.09(-3.42%)
May 21, 2024 2.543 2.562 2.533 2.543 18,276,010 +0.00(+0.00%)
May 20, 2024 2.533 2.562 2.523 2.543 13,728,997 -0.01(-0.38%)
May 17, 2024 2.533 2.572 2.514 2.552 17,393,504 +0.02(+0.76%)
May 16, 2024 2.533 2.543 2.504 2.533 8,809,393 +0.03(+1.16%)
May 15, 2024 2.523 2.523 2.494 2.504 10,952,466 -0.02(-0.77%)
May 14, 2024 2.543 2.552 2.509 2.523 15,063,601 +0.00(+0.00%)
May 13, 2024 2.533 2.543 2.504 2.523 17,388,224 +0.03(+1.16%)
May 10, 2024 2.543 2.562 2.494 2.494 37,357,344 -0.02(-0.77%)
May 09, 2024 2.562 2.572 2.504 2.514 57,573,304 -0.11(-4.06%)
May 08, 2024 2.601 2.644 2.591 2.620 13,125,888 -0.01(-0.37%)
May 07, 2024 2.639 2.659 2.620 2.630 16,637,779 +0.00(+0.00%)
May 06, 2024 2.630 2.659 2.620 2.630 13,056,595 +0.00(+0.00%)
May 03, 2024 2.678 2.688 2.620 2.630 24,813,046 +0.00(+0.13%)
May 02, 2024 2.617 2.650 2.588 2.626 29,315,766 +0.00(+0.00%)
May 01, 2024 2.607 2.665 2.597 2.626 16,739,308 +0.02(+0.74%)
Apr 30, 2024 2.636 2.684 2.588 2.607 32,179,712 -0.05(-1.82%)
Apr 29, 2024 2.626 2.665 2.621 2.655 13,101,001 +0.03(+1.10%)
Apr 26, 2024 2.607 2.650 2.597 2.626 14,484,428 +0.07(+2.64%)
Apr 25, 2024 2.549 2.588 2.539 2.559 10,698,167 -0.01(-0.38%)
Apr 24, 2024 2.559 2.578 2.539 2.568 10,503,757 +0.00(+0.00%)
Apr 23, 2024 2.539 2.602 2.530 2.568 15,505,728 +0.02(+0.76%)
Apr 22, 2024 2.539 2.568 2.525 2.549 16,193,309 +0.00(+0.00%)
Apr 19, 2024 2.530 2.568 2.525 2.549 13,944,884 +0.01(+0.38%)
Apr 18, 2024 2.578 2.588 2.510 2.539 17,155,964 -0.02(-0.75%)
Apr 17, 2024 2.568 2.578 2.510 2.559 20,750,516 -0.01(-0.38%)
Apr 16, 2024 2.568 2.588 2.539 2.568 31,464,692 -0.04(-1.48%)
Apr 15, 2024 2.646 2.665 2.588 2.607 16,277,117 -0.07(-2.53%)
Apr 12, 2024 2.704 2.708 2.655 2.675 16,405,616 -0.07(-2.46%)
Apr 11, 2024 2.732 2.752 2.704 2.742 15,004,625 +0.00(+0.00%)
Apr 10, 2024 2.781 2.800 2.728 2.742 14,394,484 -0.09(-3.07%)
Apr 09, 2024 2.848 2.868 2.815 2.829 14,899,039 +0.01(+0.34%)
Apr 08, 2024 2.790 2.848 2.790 2.819 12,509,549 +0.06(+2.10%)
Apr 05, 2024 2.790 2.800 2.742 2.761 10,013,731 -0.04(-1.38%)
Apr 04, 2024 2.829 2.877 2.781 2.800 35,026,340 +0.01(+0.35%)
Apr 03, 2024 2.704 2.800 2.684 2.790 19,448,794 +0.07(+2.48%)
Apr 02, 2024 2.704 2.742 2.694 2.723 11,529,109 +0.01(+0.49%)
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.