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

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

2.417 -0.033 (-1.34%)
Streaming Delayed Price Updated: 1:06 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 (%)
Jul 29, 2022 2.942 3.004 2.933 2.942 26,104,414 +0.01(+0.30%)
Jul 28, 2022 2.880 2.951 2.871 2.933 32,103,564 +0.05(+1.85%)
Jul 27, 2022 2.844 2.889 2.809 2.880 41,519,936 +0.08(+2.85%)
Jul 26, 2022 2.818 2.875 2.782 2.800 28,554,524 -0.03(-0.94%)
Jul 25, 2022 2.773 2.835 2.756 2.827 33,270,068 +0.12(+4.25%)
Jul 22, 2022 2.773 2.787 2.694 2.711 27,023,554 -0.06(-2.24%)
Jul 21, 2022 2.720 2.773 2.694 2.773 37,368,684 +0.03(+0.97%)
Jul 20, 2022 2.782 2.818 2.720 2.747 46,933,724 -0.03(-0.96%)
Jul 19, 2022 2.720 2.818 2.720 2.773 38,147,304 +0.06(+2.29%)
Jul 18, 2022 2.694 2.756 2.676 2.711 37,995,976 +0.04(+1.32%)
Jul 15, 2022 2.623 2.720 2.618 2.676 31,849,806 +0.06(+2.37%)
Jul 14, 2022 2.623 2.702 2.596 2.614 55,923,600 -0.12(-4.22%)
Jul 13, 2022 2.756 2.800 2.716 2.729 48,387,032 -0.03(-0.96%)
Jul 12, 2022 2.738 2.818 2.711 2.756 36,425,476 -0.03(-0.96%)
Jul 11, 2022 2.818 2.844 2.756 2.782 38,285,292 -0.10(-3.38%)
Jul 08, 2022 2.871 2.897 2.844 2.880 24,677,260 +0.02(+0.62%)
Jul 07, 2022 2.809 2.862 2.809 2.862 30,006,724 +0.11(+3.86%)
Jul 06, 2022 2.791 2.809 2.720 2.756 33,303,058 -0.05(-1.89%)
Jul 05, 2022 2.773 2.809 2.738 2.809 37,627,096 -0.05(-1.86%)
Jul 01, 2022 2.818 2.880 2.773 2.862 31,548,380 -0.02(-0.81%)
Jun 30, 2022 2.885 2.934 2.850 2.885 44,934,560 -0.10(-3.26%)
Jun 29, 2022 2.983 3.000 2.916 2.983 57,870,128 +0.02(+0.60%)
Jun 28, 2022 3.062 3.098 2.947 2.965 44,160,792 -0.10(-3.18%)
Jun 27, 2022 3.000 3.062 2.978 3.062 36,475,188 +0.08(+2.67%)
Jun 24, 2022 3.009 3.053 2.983 2.983 36,624,920 -0.04(-1.17%)
Jun 23, 2022 3.098 3.115 3.009 3.018 47,757,524 -0.12(-3.67%)
Jun 22, 2022 3.124 3.186 3.115 3.133 35,454,080 -0.04(-1.12%)
Jun 21, 2022 3.213 3.222 3.151 3.169 49,362,876 +0.06(+1.99%)
Jun 17, 2022 3.124 3.142 3.067 3.107 59,177,064 +0.02(+0.57%)
Jun 16, 2022 3.150 3.150 3.037 3.089 26,967,336 -0.11(-3.55%)
Jun 15, 2022 3.185 3.264 3.150 3.203 57,911,780 +0.06(+1.95%)
Jun 14, 2022 3.203 3.220 3.115 3.142 40,792,512 -0.04(-1.37%)
Jun 13, 2022 3.238 3.247 3.150 3.185 46,744,472 -0.12(-3.70%)
Jun 10, 2022 3.317 3.343 3.273 3.308 63,575,688 -0.10(-2.83%)
Jun 09, 2022 3.413 3.483 3.396 3.404 52,273,392 -0.05(-1.52%)
Jun 08, 2022 3.501 3.527 3.431 3.457 32,907,072 -0.07(-1.99%)
Jun 07, 2022 3.483 3.527 3.466 3.527 29,970,938 -0.06(-1.71%)
Jun 06, 2022 3.623 3.658 3.571 3.588 18,304,676 +0.00(+0.00%)
Jun 03, 2022 3.597 3.627 3.571 3.588 25,116,866 -0.04(-0.97%)
Jun 02, 2022 3.658 3.658 3.571 3.623 38,509,732 -0.01(-0.15%)
Jun 01, 2022 3.716 3.725 3.602 3.629 41,294,740 -0.09(-2.35%)
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%)
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.