Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.415 -0.035 (-1.43%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 10, 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 (%)
May 31, 2022 3.725 3.777 3.699 3.716 33,300,312 -0.03(-0.93%)
May 27, 2022 3.690 3.769 3.677 3.751 37,993,868 +0.06(+1.66%)
May 26, 2022 3.602 3.713 3.598 3.690 35,705,412 +0.07(+1.93%)
May 25, 2022 3.602 3.655 3.581 3.620 30,828,636 -0.04(-1.19%)
May 24, 2022 3.629 3.672 3.546 3.664 54,220,348 +0.06(+1.70%)
May 23, 2022 3.567 3.620 3.541 3.602 40,044,440 +0.11(+3.26%)
May 20, 2022 3.445 3.532 3.445 3.489 56,163,448 +0.09(+2.57%)
May 19, 2022 3.419 3.451 3.366 3.401 52,782,280 +0.02(+0.52%)
May 18, 2022 3.428 3.454 3.366 3.384 40,991,888 -0.07(-2.03%)
May 17, 2022 3.462 3.489 3.410 3.454 37,817,664 +0.10(+2.86%)
May 16, 2022 3.305 3.358 3.283 3.358 36,403,336 +0.05(+1.59%)
May 13, 2022 3.209 3.318 3.200 3.305 42,889,468 +0.10(+3.00%)
May 12, 2022 3.148 3.235 3.139 3.209 39,162,276 +0.04(+1.38%)
May 11, 2022 3.200 3.224 3.156 3.165 35,484,232 +0.03(+0.84%)
May 10, 2022 3.113 3.156 3.091 3.139 44,851,328 +0.08(+2.57%)
May 09, 2022 3.043 3.139 2.999 3.060 63,047,236 -0.04(-1.41%)
May 06, 2022 3.060 3.174 2.982 3.104 44,303,008 +0.05(+1.72%)
May 05, 2022 3.095 3.113 3.008 3.052 41,306,184 -0.16(-4.90%)
May 04, 2022 3.087 3.244 3.065 3.209 41,863,180 +0.06(+1.94%)
May 03, 2022 3.104 3.156 3.060 3.148 45,546,028 +0.11(+3.57%)
May 02, 2022 3.109 3.127 3.013 3.039 41,629,196 -0.10(-3.33%)
Apr 29, 2022 3.284 3.301 3.135 3.144 46,796,140 -0.03(-1.10%)
Apr 28, 2022 3.144 3.196 3.096 3.179 44,333,632 -0.01(-0.27%)
Apr 27, 2022 3.179 3.214 3.127 3.188 58,588,120 +0.02(+0.55%)
Apr 26, 2022 3.240 3.240 3.144 3.170 47,280,552 -0.20(-5.96%)
Apr 25, 2022 3.397 3.424 3.293 3.371 48,316,920 -0.06(-1.78%)
Apr 22, 2022 3.511 3.520 3.415 3.432 32,410,386 -0.07(-2.00%)
Apr 21, 2022 3.651 3.651 3.498 3.502 22,673,126 -0.14(-3.84%)
Apr 20, 2022 3.616 3.659 3.598 3.642 22,267,500 +0.01(+0.24%)
Apr 19, 2022 3.651 3.703 3.293 3.633 30,578,550 -0.39(-9.76%)
Apr 18, 2022 3.991 4.061 3.965 4.026 39,904,288 +0.10(+2.44%)
Apr 14, 2022 3.939 3.962 3.886 3.930 34,911,408 -0.04(-1.10%)
Apr 13, 2022 3.939 3.991 3.904 3.974 37,193,668 +0.04(+1.11%)
Apr 12, 2022 4.017 4.035 3.921 3.930 33,379,450 -0.02(-0.44%)
Apr 11, 2022 3.939 4.000 3.921 3.948 37,552,016 +0.03(+0.67%)
Apr 08, 2022 3.886 3.948 3.825 3.921 45,842,052 +0.04(+1.13%)
Apr 07, 2022 3.843 3.895 3.790 3.878 48,342,976 -0.01(-0.22%)
Apr 06, 2022 3.878 3.921 3.834 3.886 51,305,716 -0.06(-1.55%)
Apr 05, 2022 4.026 4.052 3.921 3.948 51,851,608 -0.16(-3.83%)
Apr 04, 2022 4.087 4.122 4.039 4.105 37,561,760 +0.03(+0.72%)
Apr 01, 2022 4.110 4.115 4.036 4.075 34,586,936 +0.03(+0.65%)
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%)
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.