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 )

2.370 +0.030 (+1.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Nov 26, 2024 2.350 2.390 2.345 2.370 21,842,010 +0.03(+1.28%)
Nov 25, 2024 2.360 2.380 2.340 2.340 18,924,026 -0.04(-1.68%)
Nov 22, 2024 2.370 2.390 2.360 2.380 18,338,724 -0.01(-0.42%)
Nov 21, 2024 2.360 2.400 2.360 2.390 38,004,148 -0.02(-0.83%)
Nov 20, 2024 2.410 2.420 2.390 2.410 19,687,452 +0.00(+0.00%)
Nov 19, 2024 2.380 2.410 2.370 2.410 22,619,948 +0.02(+0.84%)
Nov 18, 2024 2.370 2.410 2.360 2.390 33,568,180 +0.01(+0.42%)
Nov 15, 2024 2.350 2.430 2.350 2.380 30,127,960 +0.03(+1.28%)
Nov 14, 2024 2.320 2.380 2.310 2.350 30,680,276 +0.03(+1.29%)
Nov 13, 2024 2.300 2.330 2.280 2.320 21,085,788 +0.01(+0.43%)
Nov 12, 2024 2.310 2.330 2.290 2.310 19,340,340 +0.00(+0.00%)
Nov 11, 2024 2.310 2.330 2.300 2.310 22,805,116 -0.03(-1.28%)
Nov 08, 2024 2.340 2.360 2.310 2.340 24,485,908 -0.04(-1.68%)
Nov 07, 2024 2.430 2.435 2.360 2.380 32,454,698 -0.03(-1.24%)
Nov 06, 2024 2.330 2.440 2.320 2.410 44,370,240 +0.01(+0.42%)
Nov 05, 2024 2.400 2.430 2.380 2.400 38,291,976 -0.02(-0.83%)
Nov 04, 2024 2.450 2.450 2.400 2.420 13,094,245 +0.02(+0.83%)
Nov 01, 2024 2.430 2.460 2.380 2.400 37,452,384 -0.07(-2.83%)
Oct 31, 2024 2.470 2.530 2.450 2.470 21,320,424 -0.10(-3.89%)
Oct 30, 2024 2.570 2.590 2.550 2.570 29,224,172 +0.00(+0.00%)
Oct 29, 2024 2.620 2.635 2.570 2.570 20,536,060 -0.07(-2.65%)
Oct 28, 2024 2.650 2.660 2.630 2.640 19,897,720 +0.06(+2.33%)
Oct 25, 2024 2.610 2.620 2.580 2.580 27,982,114 -0.06(-2.27%)
Oct 24, 2024 2.620 2.660 2.610 2.640 28,555,346 +0.02(+0.76%)
Oct 23, 2024 2.600 2.630 2.580 2.620 28,942,024 -0.02(-0.76%)
Oct 22, 2024 2.660 2.670 2.610 2.640 39,043,796 -0.02(-0.75%)
Oct 21, 2024 2.640 2.670 2.630 2.660 24,900,274 +0.00(+0.00%)
Oct 18, 2024 2.690 2.700 2.630 2.660 31,275,552 -0.01(-0.37%)
Oct 17, 2024 2.600 2.670 2.600 2.670 21,463,472 +0.03(+1.14%)
Oct 16, 2024 2.640 2.670 2.605 2.640 41,154,584 +0.00(+0.00%)
Oct 15, 2024 2.650 2.680 2.630 2.640 36,577,424 -0.03(-1.12%)
Oct 14, 2024 2.620 2.680 2.610 2.670 25,691,548 +0.06(+2.30%)
Oct 11, 2024 2.620 2.630 2.590 2.610 27,413,692 -0.04(-1.51%)
Oct 10, 2024 2.650 2.660 2.625 2.650 21,008,160 +0.00(+0.00%)
Oct 09, 2024 2.690 2.690 2.620 2.650 27,017,336 -0.09(-3.28%)
Oct 08, 2024 2.710 2.750 2.710 2.740 32,244,704 +0.01(+0.37%)
Oct 07, 2024 2.740 2.800 2.722 2.730 45,378,432 +0.00(+0.00%)
Oct 04, 2024 2.720 2.770 2.710 2.730 23,230,494 +0.01(+0.37%)
Oct 03, 2024 2.710 2.730 2.690 2.720 31,557,816 -0.05(-1.70%)
Oct 02, 2024 2.777 2.787 2.740 2.767 30,263,288 +0.11(+3.98%)
Oct 01, 2024 2.641 2.681 2.612 2.661 44,016,264 +0.04(+1.50%)
Sep 30, 2024 2.651 2.661 2.612 2.622 34,714,208 -0.05(-1.85%)
Sep 27, 2024 2.671 2.710 2.651 2.671 40,295,360 +0.04(+1.50%)
Sep 26, 2024 2.612 2.651 2.603 2.632 58,013,184 +0.07(+2.69%)
Sep 25, 2024 2.572 2.582 2.543 2.563 54,253,744 +0.02(+0.78%)
Sep 24, 2024 2.592 2.612 2.538 2.543 56,588,756 +0.01(+0.39%)
Sep 23, 2024 2.563 2.568 2.523 2.533 51,120,276 -0.06(-2.28%)
Sep 20, 2024 2.701 2.701 2.592 2.592 41,426,716 -0.12(-4.36%)
Sep 19, 2024 2.770 2.779 2.710 2.710 41,667,928 -0.02(-0.72%)
Sep 18, 2024 2.760 2.779 2.730 2.730 41,154,120 -0.03(-1.07%)
Sep 17, 2024 2.750 2.760 2.725 2.760 29,098,108 +0.01(+0.36%)
Sep 16, 2024 2.779 2.779 2.725 2.750 48,980,172 -0.01(-0.36%)
Sep 13, 2024 2.760 2.799 2.730 2.760 34,819,540 +0.02(+0.72%)
Sep 12, 2024 2.701 2.740 2.681 2.740 13,413,421 +0.01(+0.36%)
Sep 11, 2024 2.770 2.779 2.720 2.730 27,097,446 -0.02(-0.72%)
Sep 10, 2024 2.770 2.774 2.720 2.750 26,917,190 -0.05(-1.76%)
Sep 09, 2024 2.770 2.799 2.770 2.799 17,950,834 +0.03(+1.07%)
Sep 06, 2024 2.829 2.839 2.760 2.770 20,529,054 -0.05(-1.75%)
Sep 05, 2024 2.799 2.858 2.779 2.819 27,568,036 +0.03(+1.06%)
Sep 04, 2024 2.799 2.829 2.779 2.789 16,024,829 +0.02(+0.82%)
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.