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 )

2.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 15, 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 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(+2.75%)
Jul 02, 2024 2.190 2.200 2.160 2.180 20,160,404 -0.02(-0.91%)
Jul 01, 2024 2.240 2.260 2.190 2.200 13,903,677 -0.04(-1.79%)
Jun 28, 2024 2.240 2.270 2.220 2.240 21,339,796 -0.02(-0.88%)
Jun 27, 2024 2.250 2.270 2.220 2.260 13,974,008 +0.02(+0.89%)
Jun 26, 2024 2.220 2.250 2.210 2.240 11,711,629 -0.02(-0.88%)
Jun 25, 2024 2.300 2.310 2.260 2.260 16,355,148 -0.05(-2.16%)
Jun 24, 2024 2.330 2.350 2.310 2.310 10,097,969 +0.02(+0.87%)
Jun 21, 2024 2.280 2.310 2.270 2.290 10,912,694 +0.00(+0.00%)
Jun 20, 2024 2.320 2.340 2.270 2.290 12,068,853 +0.00(+0.22%)
Jun 18, 2024 2.314 2.353 2.275 2.285 16,086,201 -0.05(-2.07%)
Jun 17, 2024 2.314 2.343 2.309 2.333 25,153,610 +0.02(+0.84%)
Jun 14, 2024 2.295 2.324 2.285 2.314 13,581,465 +0.00(+0.00%)
Jun 13, 2024 2.304 2.324 2.275 2.314 20,119,932 +0.02(+0.84%)
Jun 12, 2024 2.353 2.362 2.275 2.295 28,345,554 -0.05(-2.07%)
Jun 11, 2024 2.353 2.372 2.333 2.343 13,462,987 +0.00(+0.00%)
Jun 10, 2024 2.343 2.353 2.324 2.343 14,203,331 -0.03(-1.22%)
Jun 07, 2024 2.392 2.421 2.362 2.372 15,706,032 -0.05(-2.00%)
Jun 06, 2024 2.372 2.430 2.372 2.421 15,759,860 +0.07(+2.88%)
Jun 05, 2024 2.362 2.382 2.343 2.353 12,560,954 -0.01(-0.25%)
Jun 04, 2024 2.349 2.383 2.320 2.359 26,949,042 -0.01(-0.41%)
Jun 03, 2024 2.368 2.388 2.339 2.368 12,098,983 -0.01(-0.41%)
May 31, 2024 2.378 2.388 2.349 2.378 25,071,572 -0.04(-1.60%)
May 30, 2024 2.397 2.417 2.388 2.417 5,158,016 +0.03(+1.21%)
May 29, 2024 2.388 2.407 2.368 2.388 18,640,362 -0.04(-1.59%)
May 28, 2024 2.446 2.455 2.417 2.426 12,428,005 +0.00(+0.00%)
May 24, 2024 2.436 2.455 2.426 2.426 10,386,615 +0.00(+0.00%)
May 23, 2024 2.455 2.475 2.407 2.426 15,690,868 -0.03(-1.18%)
May 22, 2024 2.513 2.523 2.455 2.455 17,978,226 -0.09(-3.42%)
May 21, 2024 2.542 2.562 2.533 2.542 18,279,580 +0.00(+0.00%)
May 20, 2024 2.533 2.562 2.523 2.542 13,731,679 -0.01(-0.38%)
May 17, 2024 2.533 2.571 2.513 2.552 17,396,900 +0.02(+0.76%)
May 16, 2024 2.533 2.542 2.504 2.533 8,811,114 +0.03(+1.16%)
May 15, 2024 2.523 2.523 2.494 2.504 10,954,605 -0.02(-0.77%)
May 14, 2024 2.542 2.552 2.508 2.523 15,066,543 +0.00(+0.00%)
May 13, 2024 2.533 2.542 2.504 2.523 17,391,620 +0.03(+1.16%)
May 10, 2024 2.542 2.562 2.494 2.494 37,364,644 -0.02(-0.77%)
May 09, 2024 2.562 2.571 2.504 2.513 57,584,552 -0.11(-4.06%)
May 08, 2024 2.600 2.644 2.591 2.620 13,128,452 -0.01(-0.37%)
May 07, 2024 2.639 2.658 2.620 2.629 16,641,029 +0.00(+0.00%)
May 06, 2024 2.629 2.658 2.620 2.629 13,059,145 +0.00(+0.00%)
May 03, 2024 2.678 2.687 2.620 2.629 24,817,892 +0.00(+0.15%)
May 02, 2024 2.616 2.650 2.587 2.625 29,325,636 +0.00(+0.00%)
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.