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 )

2.225 -0.035 (-1.55%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 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 (%)
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(+0.21%)
Jun 18, 2024 2.314 2.353 2.275 2.285 16,085,159 -0.05(-2.07%)
Jun 17, 2024 2.314 2.343 2.309 2.334 25,151,982 +0.02(+0.84%)
Jun 14, 2024 2.295 2.324 2.285 2.314 13,580,586 +0.00(+0.00%)
Jun 13, 2024 2.305 2.324 2.275 2.314 20,118,630 +0.02(+0.84%)
Jun 12, 2024 2.353 2.363 2.275 2.295 28,343,718 -0.05(-2.07%)
Jun 11, 2024 2.353 2.372 2.334 2.343 13,462,115 +0.00(+0.00%)
Jun 10, 2024 2.343 2.353 2.324 2.343 14,202,411 -0.03(-1.22%)
Jun 07, 2024 2.392 2.421 2.363 2.372 15,705,015 -0.05(-2.00%)
Jun 06, 2024 2.372 2.430 2.372 2.421 15,758,839 +0.07(+2.88%)
Jun 05, 2024 2.363 2.382 2.343 2.353 12,560,140 -0.01(-0.26%)
Jun 04, 2024 2.349 2.383 2.320 2.359 26,943,780 -0.01(-0.41%)
Jun 03, 2024 2.369 2.388 2.340 2.369 12,096,620 -0.01(-0.41%)
May 31, 2024 2.378 2.388 2.349 2.378 25,066,674 -0.04(-1.60%)
May 30, 2024 2.398 2.417 2.388 2.417 5,157,008 +0.03(+1.21%)
May 29, 2024 2.388 2.407 2.369 2.388 18,636,720 -0.04(-1.59%)
May 28, 2024 2.446 2.456 2.417 2.427 12,425,578 +0.00(+0.00%)
May 24, 2024 2.436 2.456 2.427 2.427 10,384,587 +0.00(+0.00%)
May 23, 2024 2.456 2.475 2.407 2.427 15,687,803 -0.03(-1.18%)
May 22, 2024 2.514 2.523 2.456 2.456 17,974,714 -0.09(-3.42%)
May 21, 2024 2.543 2.562 2.533 2.543 18,276,010 +0.00(+0.00%)
May 20, 2024 2.533 2.562 2.523 2.543 13,728,997 -0.01(-0.38%)
May 17, 2024 2.533 2.572 2.514 2.552 17,393,504 +0.02(+0.76%)
May 16, 2024 2.533 2.543 2.504 2.533 8,809,393 +0.03(+1.16%)
May 15, 2024 2.523 2.523 2.494 2.504 10,952,466 -0.02(-0.77%)
May 14, 2024 2.543 2.552 2.509 2.523 15,063,601 +0.00(+0.00%)
May 13, 2024 2.533 2.543 2.504 2.523 17,388,224 +0.03(+1.16%)
May 10, 2024 2.543 2.562 2.494 2.494 37,357,344 -0.02(-0.77%)
May 09, 2024 2.562 2.572 2.504 2.514 57,573,304 -0.11(-4.06%)
May 08, 2024 2.601 2.644 2.591 2.620 13,125,888 -0.01(-0.37%)
May 07, 2024 2.639 2.659 2.620 2.630 16,637,779 +0.00(+0.00%)
May 06, 2024 2.630 2.659 2.620 2.630 13,056,595 +0.00(+0.00%)
May 03, 2024 2.678 2.688 2.620 2.630 24,813,046 +0.00(+0.13%)
May 02, 2024 2.617 2.650 2.588 2.626 29,315,766 +0.00(+0.00%)
May 01, 2024 2.607 2.665 2.597 2.626 16,739,308 +0.02(+0.74%)
Apr 30, 2024 2.636 2.684 2.588 2.607 32,179,712 -0.05(-1.82%)
Apr 29, 2024 2.626 2.665 2.621 2.655 13,101,001 +0.03(+1.10%)
Apr 26, 2024 2.607 2.650 2.597 2.626 14,484,428 +0.07(+2.64%)
Apr 25, 2024 2.549 2.588 2.539 2.559 10,698,167 -0.01(-0.38%)
Apr 24, 2024 2.559 2.578 2.539 2.568 10,503,757 +0.00(+0.00%)
Apr 23, 2024 2.539 2.602 2.530 2.568 15,505,728 +0.02(+0.76%)
Apr 22, 2024 2.539 2.568 2.525 2.549 16,193,309 +0.00(+0.00%)
Apr 19, 2024 2.530 2.568 2.525 2.549 13,944,884 +0.01(+0.38%)
Apr 18, 2024 2.578 2.588 2.510 2.539 17,155,964 -0.02(-0.75%)
Apr 17, 2024 2.568 2.578 2.510 2.559 20,750,516 -0.01(-0.38%)
Apr 16, 2024 2.568 2.588 2.539 2.568 31,464,692 -0.04(-1.48%)
Apr 15, 2024 2.646 2.665 2.588 2.607 16,277,117 -0.07(-2.53%)
Apr 12, 2024 2.704 2.708 2.655 2.675 16,405,616 -0.07(-2.46%)
Apr 11, 2024 2.732 2.752 2.704 2.742 15,004,625 +0.00(+0.00%)
Apr 10, 2024 2.781 2.800 2.728 2.742 14,394,484 -0.09(-3.07%)
Apr 09, 2024 2.848 2.868 2.815 2.829 14,899,039 +0.01(+0.34%)
Apr 08, 2024 2.790 2.848 2.790 2.819 12,509,549 +0.06(+2.10%)
Apr 05, 2024 2.790 2.800 2.742 2.761 10,013,731 -0.04(-1.38%)
Apr 04, 2024 2.829 2.877 2.781 2.800 35,026,340 +0.01(+0.35%)
Apr 03, 2024 2.704 2.800 2.684 2.790 19,448,794 +0.07(+2.48%)
Apr 02, 2024 2.704 2.742 2.694 2.723 11,529,109 +0.01(+0.49%)
Apr 01, 2024 2.767 2.777 2.681 2.710 9,004,812 -0.05(-1.75%)
Mar 28, 2024 2.767 2.816 2.748 2.758 8,484,993 -0.05(-1.72%)
Mar 27, 2024 2.739 2.816 2.719 2.806 22,028,582 +0.05(+1.75%)
Mar 26, 2024 2.710 2.767 2.710 2.758 8,175,005 +0.06(+2.14%)
Mar 25, 2024 2.710 2.729 2.690 2.700 12,178,256 +0.01(+0.36%)
Mar 22, 2024 2.719 2.739 2.681 2.690 8,142,280 -0.04(-1.41%)
Mar 21, 2024 2.767 2.777 2.729 2.729 5,626,087 -0.04(-1.39%)
Mar 20, 2024 2.729 2.787 2.719 2.767 27,785,886 +0.05(+1.77%)
Mar 19, 2024 2.719 2.739 2.700 2.719 11,135,341 -0.01(-0.35%)
Mar 18, 2024 2.758 2.767 2.710 2.729 6,950,287 +0.00(+0.00%)
Mar 15, 2024 2.767 2.777 2.729 2.729 9,028,781 -0.05(-1.74%)
Mar 14, 2024 2.777 2.806 2.753 2.777 21,640,890 +0.00(+0.00%)
Mar 13, 2024 2.758 2.796 2.748 2.777 11,425,408 +0.03(+1.05%)
Mar 12, 2024 2.710 2.758 2.702 2.748 21,496,164 +0.04(+1.42%)
Mar 11, 2024 2.700 2.729 2.683 2.710 16,737,193 +0.02(+0.72%)
Mar 08, 2024 2.681 2.729 2.681 2.690 17,574,220 -0.02(-0.71%)
Mar 07, 2024 2.719 2.719 2.681 2.710 10,512,119 -0.01(-0.35%)
Mar 06, 2024 2.719 2.756 2.710 2.719 12,083,410 +0.03(+1.08%)
Mar 05, 2024 2.661 2.700 2.661 2.690 14,999,168 +0.03(+1.09%)
Mar 04, 2024 2.690 2.695 2.661 2.661 14,920,824 -0.03(-0.94%)
Mar 01, 2024 2.706 2.716 2.662 2.687 13,507,666 +0.01(+0.36%)
Feb 29, 2024 2.667 2.687 2.629 2.677 17,922,452 -0.04(-1.42%)
Feb 28, 2024 2.744 2.754 2.706 2.716 10,856,991 -0.02(-0.70%)
Feb 27, 2024 2.716 2.773 2.706 2.735 19,620,150 +0.06(+2.16%)
Feb 26, 2024 2.667 2.687 2.658 2.677 10,367,115 +0.00(+0.00%)
Feb 23, 2024 2.696 2.716 2.667 2.677 21,388,336 -0.05(-1.77%)
Feb 22, 2024 2.744 2.764 2.706 2.725 18,822,748 +0.01(+0.35%)
Feb 21, 2024 2.725 2.725 2.696 2.716 14,094,360 -0.02(-0.70%)
Feb 20, 2024 2.725 2.754 2.706 2.735 23,219,674 +0.11(+4.03%)
Feb 16, 2024 2.619 2.638 2.594 2.629 13,153,167 +0.01(+0.37%)
Feb 15, 2024 2.600 2.638 2.600 2.619 20,156,008 +0.04(+1.49%)
Feb 14, 2024 2.629 2.648 2.561 2.581 27,405,284 -0.02(-0.74%)
Feb 13, 2024 2.590 2.600 2.552 2.600 11,930,623 -0.05(-1.82%)
Feb 12, 2024 2.638 2.677 2.629 2.648 11,276,979 +0.02(+0.73%)
Feb 09, 2024 2.600 2.638 2.552 2.629 40,805,900 +0.00(+0.00%)
Feb 08, 2024 2.725 2.730 2.590 2.629 34,018,092 -0.10(-3.53%)
Feb 07, 2024 2.812 2.846 2.696 2.725 76,535,536 -0.50(-15.52%)
Feb 06, 2024 3.149 3.236 3.139 3.226 26,463,098 +0.21(+7.03%)
Feb 05, 2024 2.985 3.039 2.961 3.014 9,947,583 +0.02(+0.64%)
Feb 02, 2024 2.947 2.995 2.927 2.995 14,306,172 -0.02(-0.52%)
Feb 01, 2024 2.991 3.020 2.962 3.010 11,195,945 +0.03(+0.97%)
Jan 31, 2024 3.039 3.049 2.981 2.981 13,099,654 +0.00(+0.00%)
Jan 30, 2024 3.001 3.010 2.981 2.981 13,166,843 -0.02(-0.64%)
Jan 29, 2024 3.010 3.020 2.972 3.001 12,677,347 -0.04(-1.27%)
Jan 26, 2024 3.039 3.068 3.030 3.039 7,530,075 +0.03(+0.96%)
Jan 25, 2024 3.010 3.030 3.001 3.010 12,037,960 +0.03(+0.97%)
Jan 24, 2024 3.030 3.030 2.981 2.981 13,329,646 -0.01(-0.32%)
Jan 23, 2024 2.991 3.001 2.962 2.991 19,840,816 +0.01(+0.32%)
Jan 22, 2024 3.030 3.058 2.953 2.981 18,943,764 -0.08(-2.52%)
Jan 19, 2024 3.058 3.078 3.010 3.058 44,186,036 -0.01(-0.31%)
Jan 18, 2024 3.039 3.078 3.010 3.068 20,640,212 -0.01(-0.31%)
Jan 17, 2024 3.087 3.107 3.068 3.078 13,369,057 +0.00(+0.00%)
Jan 16, 2024 3.107 3.107 3.068 3.078 16,537,726 -0.06(-1.84%)
Jan 12, 2024 3.183 3.193 3.126 3.135 13,007,810 -0.01(-0.31%)
Jan 11, 2024 3.183 3.183 3.126 3.145 18,535,010 -0.01(-0.30%)
Jan 10, 2024 3.183 3.198 3.150 3.155 18,897,168 -0.03(-0.91%)
Jan 09, 2024 3.251 3.256 3.174 3.183 29,408,498 -0.14(-4.34%)
Jan 08, 2024 3.328 3.366 3.308 3.328 13,901,255 -0.01(-0.29%)
Jan 05, 2024 3.318 3.366 3.299 3.337 17,904,128 +0.09(+2.66%)
Jan 04, 2024 3.270 3.318 3.251 3.251 21,783,256 -0.04(-1.17%)
Jan 03, 2024 3.308 3.333 3.289 3.289 12,468,900 +0.00(+0.11%)
Jan 02, 2024 3.343 3.353 3.276 3.286 12,861,624 -0.08(-2.29%)
Dec 29, 2023 3.401 3.401 3.343 3.362 4,666,524 -0.04(-1.13%)
Dec 28, 2023 3.382 3.420 3.382 3.401 8,883,434 -0.01(-0.28%)
Dec 27, 2023 3.382 3.410 3.372 3.410 8,706,844 +0.02(+0.57%)
Dec 26, 2023 3.353 3.401 3.353 3.391 7,518,205 +0.06(+1.73%)
Dec 22, 2023 3.305 3.353 3.295 3.334 18,314,282 +0.06(+1.75%)
Dec 21, 2023 3.295 3.304 3.239 3.276 14,607,886 +0.03(+0.85%)
Dec 20, 2023 3.295 3.322 3.248 3.248 16,928,252 -0.07(-2.22%)
Dec 19, 2023 3.359 3.368 3.308 3.322 13,384,882 +0.01(+0.28%)
Dec 18, 2023 3.276 3.322 3.248 3.313 17,233,000 +0.04(+1.13%)
Dec 15, 2023 3.276 3.290 3.231 3.276 14,247,414 +0.02(+0.57%)
Dec 14, 2023 3.272 3.308 3.239 3.258 17,748,574 +0.04(+1.15%)
Dec 13, 2023 3.055 3.221 3.045 3.221 22,205,516 +0.18(+6.08%)
Dec 12, 2023 3.092 3.092 3.018 3.036 20,103,202 -0.03(-0.90%)
Dec 11, 2023 3.073 3.101 3.064 3.064 11,186,659 -0.06(-1.78%)
Dec 08, 2023 3.036 3.119 3.036 3.119 27,228,530 +0.05(+1.50%)
Dec 07, 2023 3.073 3.082 3.045 3.073 15,445,432 +0.02(+0.60%)
Dec 06, 2023 3.119 3.128 3.045 3.055 12,218,733 -0.02(-0.60%)
Dec 05, 2023 3.036 3.082 3.027 3.073 11,425,431 +0.06(+1.83%)
Dec 04, 2023 3.082 3.101 3.018 3.018 20,183,474 -0.08(-2.56%)
Dec 01, 2023 3.060 3.116 3.033 3.097 10,546,798 +0.03(+0.90%)
Nov 30, 2023 3.051 3.079 3.033 3.070 7,596,000 +0.00(+0.00%)
Nov 29, 2023 3.070 3.097 3.060 3.070 19,174,272 -0.04(-1.19%)
Nov 28, 2023 3.014 3.106 3.014 3.106 35,514,780 +0.08(+2.74%)
Nov 27, 2023 3.033 3.060 3.014 3.023 8,135,406 -0.02(-0.61%)
Nov 24, 2023 3.051 3.070 3.033 3.042 19,195,712 +0.07(+2.48%)
Nov 22, 2023 2.968 3.005 2.959 2.968 16,381,561 +0.06(+1.90%)
Nov 21, 2023 2.940 2.954 2.894 2.913 8,802,183 -0.05(-1.56%)
Nov 20, 2023 2.913 2.964 2.908 2.959 10,097,878 +0.05(+1.58%)
Nov 17, 2023 2.922 2.950 2.904 2.913 11,552,250 -0.04(-1.25%)
Nov 16, 2023 2.904 2.950 2.894 2.950 18,055,916 +0.07(+2.56%)
Nov 15, 2023 2.858 2.908 2.839 2.876 7,797,491 +0.03(+0.97%)
Nov 14, 2023 2.839 2.867 2.821 2.848 13,756,831 +0.07(+2.66%)
Nov 13, 2023 2.811 2.811 2.756 2.775 24,518,946 -0.07(-2.59%)
Nov 10, 2023 2.793 2.864 2.793 2.848 26,023,606 -0.01(-0.32%)
Nov 09, 2023 2.885 2.922 2.848 2.858 36,263,220 -0.03(-0.96%)
Nov 08, 2023 2.885 2.894 2.848 2.885 20,118,218 +0.01(+0.32%)
Nov 07, 2023 2.858 2.904 2.848 2.876 22,506,234 +0.08(+2.97%)
Nov 06, 2023 2.793 2.802 2.756 2.793 14,939,370 +0.00(+0.00%)
Nov 03, 2023 2.728 2.830 2.719 2.793 25,602,430 +0.08(+3.06%)
Nov 02, 2023 2.636 2.719 2.627 2.710 12,614,912 +0.10(+3.66%)
Nov 01, 2023 2.568 2.633 2.568 2.614 12,847,537 +0.05(+1.79%)
Oct 31, 2023 2.568 2.587 2.550 2.568 14,213,892 -0.03(-1.06%)
Oct 30, 2023 2.688 2.693 2.577 2.596 23,061,758 -0.05(-1.74%)
Oct 27, 2023 2.725 2.743 2.633 2.642 23,825,398 -0.05(-1.71%)
Oct 26, 2023 2.623 2.697 2.619 2.688 34,223,752 +0.08(+3.18%)
Oct 25, 2023 2.642 2.651 2.605 2.605 12,672,484 -0.02(-0.70%)
Oct 24, 2023 2.614 2.660 2.587 2.623 11,148,347 +0.02(+0.71%)
Oct 23, 2023 2.614 2.642 2.591 2.605 15,290,373 +0.00(+0.00%)
Oct 20, 2023 2.651 2.651 2.600 2.605 11,318,683 -0.06(-2.08%)
Oct 19, 2023 2.623 2.706 2.614 2.660 15,232,417 +0.04(+1.40%)
Oct 18, 2023 2.642 2.679 2.614 2.623 20,512,654 -0.04(-1.38%)
Oct 17, 2023 2.660 2.716 2.642 2.660 16,996,006 -0.05(-1.70%)
Oct 16, 2023 2.670 2.706 2.642 2.706 18,649,366 +0.06(+2.08%)
Oct 13, 2023 2.651 2.702 2.623 2.651 21,841,052 +0.03(+1.05%)
Oct 12, 2023 2.688 2.688 2.605 2.623 8,455,473 -0.06(-2.40%)
Oct 11, 2023 2.651 2.697 2.633 2.688 16,024,759 +0.03(+1.04%)
Oct 10, 2023 2.614 2.660 2.605 2.660 13,533,688 +0.08(+3.21%)
Oct 09, 2023 2.559 2.587 2.531 2.577 9,722,946 -0.01(-0.36%)
Oct 06, 2023 2.522 2.605 2.495 2.587 20,748,260 +0.00(+0.00%)
Oct 05, 2023 2.633 2.642 2.550 2.587 18,431,348 +0.00(+0.00%)
Oct 04, 2023 2.504 2.596 2.490 2.587 40,723,344 +0.09(+3.69%)
Oct 03, 2023 2.541 2.559 2.481 2.495 15,445,326 -0.07(-2.74%)
Oct 02, 2023 2.620 2.629 2.556 2.565 15,418,988 -0.06(-2.11%)
Sep 29, 2023 2.638 2.648 2.597 2.620 11,675,668 +0.02(+0.71%)
Sep 28, 2023 2.537 2.620 2.519 2.602 27,031,604 +0.06(+2.54%)
Sep 27, 2023 2.611 2.611 2.510 2.537 22,734,398 -0.03(-1.07%)
Sep 26, 2023 2.583 2.602 2.556 2.565 8,636,830 -0.04(-1.41%)
Sep 25, 2023 2.638 2.620 2.592 2.602 11,293,494 -0.04(-1.39%)
Sep 22, 2023 2.666 2.684 2.638 2.638 11,619,223 -0.02(-0.69%)
Sep 21, 2023 2.684 2.712 2.648 2.657 24,371,350 -0.15(-5.25%)
Sep 20, 2023 2.795 2.836 2.785 2.804 14,441,137 +0.03(+0.99%)
Sep 19, 2023 2.813 2.822 2.767 2.776 9,989,885 -0.05(-1.63%)
Sep 18, 2023 2.813 2.841 2.785 2.822 11,991,522 +0.01(+0.33%)
Sep 15, 2023 2.813 2.841 2.795 2.813 16,659,534 +0.00(+0.00%)
Sep 14, 2023 2.804 2.841 2.804 2.813 28,143,880 +0.03(+0.99%)
Sep 13, 2023 2.776 2.808 2.767 2.785 10,834,162 +0.04(+1.34%)
Sep 12, 2023 2.712 2.758 2.703 2.749 11,013,153 +0.02(+0.67%)
Sep 11, 2023 2.693 2.739 2.675 2.730 14,213,238 +0.09(+3.48%)
Sep 08, 2023 2.629 2.693 2.625 2.638 30,467,074 +0.04(+1.41%)
Sep 07, 2023 2.629 2.657 2.602 2.602 21,494,240 -0.03(-1.05%)
Sep 06, 2023 2.675 2.703 2.629 2.629 13,080,579 -0.06(-2.05%)
Sep 05, 2023 2.712 2.730 2.666 2.684 17,283,648 -0.09(-3.31%)
Sep 01, 2023 2.822 2.822 2.767 2.776 13,432,705 +0.03(+1.13%)
Aug 31, 2023 2.800 2.800 2.736 2.745 14,658,936 -0.09(-3.24%)
Aug 30, 2023 2.901 2.906 2.837 2.837 19,681,646 -0.08(-2.83%)
Aug 29, 2023 2.883 2.947 2.883 2.920 10,118,828 +0.05(+1.60%)
Aug 28, 2023 2.773 2.901 2.764 2.874 28,080,694 +0.08(+2.96%)
Aug 25, 2023 2.791 2.819 2.759 2.791 12,723,697 +0.00(+0.00%)
Aug 24, 2023 2.855 2.874 2.791 2.791 24,716,040 -0.10(-3.49%)
Aug 23, 2023 2.819 2.901 2.809 2.892 12,632,671 +0.08(+2.94%)
Aug 22, 2023 2.800 2.819 2.782 2.809 13,800,607 +0.04(+1.32%)
Aug 21, 2023 2.782 2.791 2.750 2.773 20,750,300 -0.02(-0.66%)
Aug 18, 2023 2.764 2.809 2.759 2.791 20,469,072 +0.02(+0.66%)
Aug 17, 2023 2.809 2.809 2.736 2.773 38,805,324 -0.03(-0.98%)
Aug 16, 2023 2.800 2.855 2.782 2.800 29,344,016 +0.00(+0.00%)
Aug 15, 2023 2.782 2.828 2.764 2.800 17,177,134 +0.00(+0.00%)
Aug 14, 2023 2.819 2.837 2.791 2.800 21,908,132 -0.05(-1.61%)
Aug 11, 2023 2.874 2.906 2.837 2.846 54,713,284 -0.04(-1.27%)
Aug 10, 2023 2.901 2.943 2.874 2.883 18,814,768 +0.03(+0.96%)
Aug 09, 2023 2.865 2.865 2.819 2.855 16,399,196 -0.03(-0.96%)
Aug 08, 2023 2.819 2.901 2.809 2.883 24,570,494 +0.03(+0.96%)
Aug 07, 2023 2.920 2.924 2.837 2.855 32,951,586 -0.02(-0.64%)
Aug 04, 2023 3.021 3.021 2.865 2.874 84,196,904 -0.25(-7.94%)
Aug 03, 2023 3.177 3.200 3.103 3.122 20,944,760 -0.06(-2.02%)
Aug 02, 2023 3.177 3.218 3.131 3.186 22,318,050 +0.01(+0.40%)
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.