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

2.510 -0.030 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 2.540 2.560 2.490 2.510 15,167,312 -0.03(-1.18%)
May 22, 2024 2.600 2.610 2.540 2.540 17,378,348 -0.09(-3.42%)
May 21, 2024 2.630 2.650 2.620 2.630 17,669,646 +0.00(+0.00%)
May 20, 2024 2.620 2.650 2.610 2.630 13,273,495 -0.01(-0.38%)
May 17, 2024 2.620 2.660 2.600 2.640 16,816,420 +0.02(+0.76%)
May 16, 2024 2.620 2.630 2.590 2.620 8,517,114 +0.03(+1.16%)
May 15, 2024 2.610 2.610 2.580 2.590 10,589,084 -0.02(-0.77%)
May 14, 2024 2.630 2.640 2.595 2.610 14,563,819 +0.00(+0.00%)
May 13, 2024 2.620 2.630 2.590 2.610 16,811,316 +0.03(+1.16%)
May 10, 2024 2.630 2.650 2.580 2.580 36,117,900 -0.02(-0.77%)
May 09, 2024 2.650 2.660 2.590 2.600 55,663,132 -0.11(-4.06%)
May 08, 2024 2.690 2.735 2.680 2.710 12,690,396 -0.01(-0.37%)
May 07, 2024 2.730 2.750 2.710 2.720 16,085,769 +0.00(+0.00%)
May 06, 2024 2.720 2.750 2.710 2.720 12,623,402 +0.00(+0.00%)
May 03, 2024 2.770 2.780 2.710 2.720 23,989,796 +0.00(+0.13%)
May 02, 2024 2.706 2.741 2.676 2.716 28,343,020 +0.00(+0.00%)
May 01, 2024 2.696 2.756 2.686 2.716 16,183,869 +0.02(+0.74%)
Apr 30, 2024 2.726 2.776 2.676 2.696 31,111,936 -0.05(-1.82%)
Apr 29, 2024 2.716 2.756 2.711 2.746 12,666,288 +0.03(+1.10%)
Apr 26, 2024 2.696 2.741 2.686 2.716 14,003,810 +0.07(+2.64%)
Apr 25, 2024 2.636 2.676 2.627 2.646 10,343,184 -0.01(-0.38%)
Apr 24, 2024 2.646 2.666 2.627 2.656 10,155,225 +0.00(+0.00%)
Apr 23, 2024 2.627 2.691 2.617 2.656 14,991,222 +0.02(+0.76%)
Apr 22, 2024 2.627 2.656 2.612 2.636 15,655,988 +0.00(+0.00%)
Apr 19, 2024 2.617 2.656 2.612 2.636 13,482,170 +0.01(+0.38%)
Apr 18, 2024 2.666 2.676 2.597 2.627 16,586,700 -0.02(-0.75%)
Apr 17, 2024 2.656 2.666 2.597 2.646 20,061,978 -0.01(-0.38%)
Apr 16, 2024 2.656 2.676 2.627 2.656 30,420,642 -0.04(-1.48%)
Apr 15, 2024 2.736 2.756 2.676 2.696 15,737,015 -0.07(-2.53%)
Apr 12, 2024 2.796 2.801 2.746 2.766 15,861,251 -0.07(-2.46%)
Apr 11, 2024 2.826 2.846 2.796 2.836 14,506,747 +0.00(+0.00%)
Apr 10, 2024 2.876 2.896 2.821 2.836 13,916,851 -0.09(-3.07%)
Apr 09, 2024 2.946 2.966 2.911 2.926 14,404,664 +0.01(+0.34%)
Apr 08, 2024 2.886 2.946 2.886 2.916 12,094,461 +0.06(+2.10%)
Apr 05, 2024 2.886 2.896 2.836 2.856 9,681,459 -0.04(-1.38%)
Apr 04, 2024 2.926 2.976 2.876 2.896 33,864,108 +0.01(+0.35%)
Apr 03, 2024 2.796 2.896 2.776 2.886 18,803,450 +0.07(+2.48%)
Apr 02, 2024 2.796 2.836 2.786 2.816 11,146,554 +0.01(+0.49%)
Apr 01, 2024 2.862 2.872 2.773 2.803 8,706,018 -0.05(-1.75%)
Mar 28, 2024 2.862 2.912 2.842 2.852 8,203,447 -0.05(-1.72%)
Mar 27, 2024 2.832 2.912 2.813 2.902 21,297,638 +0.05(+1.75%)
Mar 26, 2024 2.803 2.862 2.803 2.852 7,903,745 +0.06(+2.14%)
Mar 25, 2024 2.803 2.823 2.783 2.793 11,774,162 +0.01(+0.36%)
Mar 22, 2024 2.813 2.832 2.773 2.783 7,872,106 -0.04(-1.41%)
Mar 21, 2024 2.862 2.872 2.823 2.823 5,439,404 -0.04(-1.39%)
Mar 20, 2024 2.823 2.882 2.813 2.862 26,863,906 +0.05(+1.77%)
Mar 19, 2024 2.813 2.832 2.793 2.813 10,765,852 -0.01(-0.35%)
Mar 18, 2024 2.852 2.862 2.803 2.823 6,719,665 +0.00(+0.00%)
Mar 15, 2024 2.862 2.872 2.823 2.823 8,729,191 -0.05(-1.74%)
Mar 14, 2024 2.872 2.902 2.847 2.872 20,922,810 +0.00(+0.00%)
Mar 13, 2024 2.852 2.892 2.842 2.872 11,046,295 +0.03(+1.05%)
Mar 12, 2024 2.803 2.852 2.795 2.842 20,782,886 +0.04(+1.42%)
Mar 11, 2024 2.793 2.823 2.775 2.803 16,181,826 +0.02(+0.72%)
Mar 08, 2024 2.773 2.823 2.773 2.783 16,991,080 -0.02(-0.71%)
Mar 07, 2024 2.813 2.813 2.773 2.803 10,163,310 -0.01(-0.35%)
Mar 06, 2024 2.813 2.850 2.803 2.813 11,682,463 +0.03(+1.08%)
Mar 05, 2024 2.753 2.793 2.753 2.783 14,501,472 +0.03(+1.09%)
Mar 04, 2024 2.783 2.788 2.753 2.753 14,425,727 -0.03(-0.94%)
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.