Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco Bradesco ADR Reptg 1 Pref Shs
(NY:
BBD
)
2.780
-0.010 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2024
2.750
2.790
2.740
2.780
21,319,752
-0.01(-0.36%)
Aug 29, 2024
2.760
2.810
2.760
2.790
27,520,588
-0.06(-2.11%)
Aug 28, 2024
2.770
2.870
2.750
2.850
26,434,288
+0.04(+1.42%)
Aug 27, 2024
2.820
2.850
2.800
2.810
16,690,012
-0.04(-1.40%)
Aug 26, 2024
2.840
2.870
2.830
2.850
15,752,297
-0.03(-1.04%)
Aug 23, 2024
2.880
2.910
2.850
2.880
25,843,512
+0.08(+2.86%)
Aug 22, 2024
2.820
2.840
2.780
2.800
19,673,140
-0.08(-2.78%)
Aug 21, 2024
2.900
2.910
2.850
2.880
18,853,828
-0.01(-0.35%)
Aug 20, 2024
2.890
2.900
2.840
2.890
20,731,680
-0.03(-1.03%)
Aug 19, 2024
2.820
2.960
2.820
2.920
33,863,872
+0.17(+6.18%)
Aug 16, 2024
2.800
2.810
2.730
2.750
36,567,332
-0.04(-1.43%)
Aug 15, 2024
2.770
2.810
2.770
2.790
20,684,784
+0.03(+1.09%)
Aug 14, 2024
2.760
2.790
2.750
2.760
29,418,764
+0.01(+0.36%)
Aug 13, 2024
2.700
2.760
2.700
2.750
23,237,084
+0.07(+2.61%)
Aug 12, 2024
2.680
2.700
2.670
2.680
11,000,777
+0.00(+0.00%)
Aug 09, 2024
2.610
2.700
2.600
2.680
36,133,420
+0.11(+4.28%)
Aug 08, 2024
2.540
2.590
2.530
2.570
22,989,160
+0.05(+1.98%)
Aug 07, 2024
2.590
2.600
2.500
2.520
26,688,312
+0.02(+0.80%)
Aug 06, 2024
2.480
2.540
2.460
2.500
54,792,980
+0.11(+4.60%)
Aug 05, 2024
2.250
2.430
2.230
2.390
54,881,604
+0.18(+8.14%)
Aug 02, 2024
2.230
2.240
2.190
2.210
34,335,152
+0.00(+0.00%)
Aug 01, 2024
2.240
2.260
2.200
2.210
21,358,234
-0.01(-0.45%)
Jul 31, 2024
2.220
2.230
2.200
2.220
31,810,304
+0.00(+0.00%)
Jul 30, 2024
2.220
2.240
2.205
2.220
11,888,490
-0.02(-0.89%)
Jul 29, 2024
2.220
2.240
2.200
2.240
14,931,647
+0.02(+0.90%)
Jul 26, 2024
2.210
2.230
2.200
2.220
16,013,122
+0.01(+0.45%)
Jul 25, 2024
2.240
2.250
2.200
2.210
24,234,714
-0.01(-0.45%)
Jul 24, 2024
2.240
2.260
2.220
2.220
11,735,729
-0.03(-1.33%)
Jul 23, 2024
2.270
2.280
2.250
2.250
38,241,272
-0.02(-0.88%)
Jul 22, 2024
2.270
2.300
2.260
2.270
12,890,895
+0.03(+1.34%)
Jul 19, 2024
2.310
2.310
2.240
2.240
16,660,610
-0.01(-0.44%)
Jul 18, 2024
2.310
2.320
2.250
2.250
17,289,436
-0.09(-3.85%)
Jul 17, 2024
2.320
2.350
2.320
2.340
16,592,183
-0.02(-0.85%)
Jul 16, 2024
2.340
2.360
2.320
2.360
16,944,796
+0.04(+1.72%)
Jul 15, 2024
2.340
2.350
2.320
2.320
10,927,852
-0.02(-0.85%)
Jul 12, 2024
2.340
2.350
2.320
2.340
21,415,490
+0.00(+0.00%)
Jul 11, 2024
2.380
2.380
2.330
2.340
34,439,712
-0.03(-1.27%)
Jul 10, 2024
2.360
2.380
2.340
2.370
40,048,152
+0.05(+2.16%)
Jul 09, 2024
2.290
2.340
2.280
2.320
18,769,192
+0.03(+1.31%)
Jul 08, 2024
2.310
2.330
2.270
2.290
28,759,452
-0.01(-0.43%)
Jul 05, 2024
2.240
2.320
2.240
2.300
61,582,772
+0.06(+2.68%)
Jul 03, 2024
2.210
2.250
2.200
2.240
11,672,773
+0.06(+2.94%)
Jul 02, 2024
2.186
2.196
2.156
2.176
20,197,464
-0.02(-0.91%)
Jul 01, 2024
2.236
2.256
2.186
2.196
13,929,235
-0.04(-1.79%)
Jun 28, 2024
2.236
2.266
2.216
2.236
21,379,024
-0.02(-0.88%)
Jun 27, 2024
2.246
2.266
2.216
2.256
13,999,696
+0.02(+0.89%)
Jun 26, 2024
2.216
2.246
2.206
2.236
11,733,158
-0.02(-0.88%)
Jun 25, 2024
2.296
2.306
2.256
2.256
16,385,213
-0.05(-2.16%)
Jun 24, 2024
2.326
2.346
2.306
2.306
10,116,532
+0.02(+0.87%)
Jun 21, 2024
2.276
2.306
2.266
2.286
10,932,754
+0.00(+0.00%)
Jun 20, 2024
2.316
2.336
2.266
2.286
12,091,038
+0.00(+0.22%)
Jun 18, 2024
2.310
2.348
2.271
2.281
16,115,771
-0.05(-2.07%)
Jun 17, 2024
2.310
2.339
2.305
2.329
25,199,850
+0.02(+0.84%)
Jun 14, 2024
2.290
2.319
2.281
2.310
13,606,431
+0.00(+0.00%)
Jun 13, 2024
2.300
2.319
2.271
2.310
20,156,918
+0.02(+0.84%)
Jun 12, 2024
2.348
2.358
2.271
2.290
28,397,660
-0.05(-2.07%)
Jun 11, 2024
2.348
2.368
2.329
2.339
13,487,735
+0.00(+0.00%)
Jun 10, 2024
2.339
2.348
2.319
2.339
14,229,440
-0.03(-1.22%)
Jun 07, 2024
2.387
2.416
2.358
2.368
15,734,904
-0.05(-2.00%)
Jun 06, 2024
2.368
2.426
2.368
2.416
15,788,831
+0.07(+2.88%)
Jun 05, 2024
2.358
2.377
2.339
2.348
12,584,044
-0.01(-0.25%)
Jun 04, 2024
2.345
2.378
2.316
2.354
26,998,582
-0.01(-0.41%)
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
.