Skip to main content

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

2.450 -0.050 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.885 2.934 2.850 2.885 44,934,560 -0.10(-3.26%)
Jun 29, 2022 2.983 3.000 2.916 2.983 57,870,128 +0.02(+0.60%)
Jun 28, 2022 3.062 3.098 2.947 2.965 44,160,792 -0.10(-3.18%)
Jun 27, 2022 3.000 3.062 2.978 3.062 36,475,188 +0.08(+2.67%)
Jun 24, 2022 3.009 3.053 2.983 2.983 36,624,920 -0.04(-1.17%)
Jun 23, 2022 3.098 3.115 3.009 3.018 47,757,524 -0.12(-3.67%)
Jun 22, 2022 3.124 3.186 3.115 3.133 35,454,080 -0.04(-1.12%)
Jun 21, 2022 3.213 3.222 3.151 3.169 49,362,876 +0.06(+1.99%)
Jun 17, 2022 3.124 3.142 3.067 3.107 59,177,064 +0.02(+0.57%)
Jun 16, 2022 3.150 3.150 3.037 3.089 26,967,336 -0.11(-3.55%)
Jun 15, 2022 3.185 3.264 3.150 3.203 57,911,780 +0.06(+1.95%)
Jun 14, 2022 3.203 3.220 3.115 3.142 40,792,512 -0.04(-1.37%)
Jun 13, 2022 3.238 3.247 3.150 3.185 46,744,472 -0.12(-3.70%)
Jun 10, 2022 3.317 3.343 3.273 3.308 63,575,688 -0.10(-2.83%)
Jun 09, 2022 3.413 3.483 3.396 3.404 52,273,392 -0.05(-1.52%)
Jun 08, 2022 3.501 3.527 3.431 3.457 32,907,072 -0.07(-1.99%)
Jun 07, 2022 3.483 3.527 3.466 3.527 29,970,938 -0.06(-1.71%)
Jun 06, 2022 3.623 3.658 3.571 3.588 18,304,676 +0.00(+0.00%)
Jun 03, 2022 3.597 3.627 3.571 3.588 25,116,866 -0.04(-0.97%)
Jun 02, 2022 3.658 3.658 3.571 3.623 38,509,732 -0.01(-0.15%)
Jun 01, 2022 3.716 3.725 3.602 3.629 41,294,740 -0.09(-2.35%)
May 31, 2022 3.725 3.777 3.699 3.716 33,300,312 -0.03(-0.93%)
May 27, 2022 3.690 3.769 3.677 3.751 37,993,868 +0.06(+1.66%)
May 26, 2022 3.602 3.713 3.598 3.690 35,705,412 +0.07(+1.93%)
May 25, 2022 3.602 3.655 3.581 3.620 30,828,636 -0.04(-1.19%)
May 24, 2022 3.629 3.672 3.546 3.664 54,220,348 +0.06(+1.70%)
May 23, 2022 3.567 3.620 3.541 3.602 40,044,440 +0.11(+3.26%)
May 20, 2022 3.445 3.532 3.445 3.489 56,163,448 +0.09(+2.57%)
May 19, 2022 3.419 3.451 3.366 3.401 52,782,280 +0.02(+0.52%)
May 18, 2022 3.428 3.454 3.366 3.384 40,991,888 -0.07(-2.03%)
May 17, 2022 3.462 3.489 3.410 3.454 37,817,664 +0.10(+2.86%)
May 16, 2022 3.305 3.358 3.283 3.358 36,403,336 +0.05(+1.59%)
May 13, 2022 3.209 3.318 3.200 3.305 42,889,468 +0.10(+3.00%)
May 12, 2022 3.148 3.235 3.139 3.209 39,162,276 +0.04(+1.38%)
May 11, 2022 3.200 3.224 3.156 3.165 35,484,232 +0.03(+0.84%)
May 10, 2022 3.113 3.156 3.091 3.139 44,851,328 +0.08(+2.57%)
May 09, 2022 3.043 3.139 2.999 3.060 63,047,236 -0.04(-1.41%)
May 06, 2022 3.060 3.174 2.982 3.104 44,303,008 +0.05(+1.72%)
May 05, 2022 3.095 3.113 3.008 3.052 41,306,184 -0.16(-4.90%)
May 04, 2022 3.087 3.244 3.065 3.209 41,863,180 +0.06(+1.94%)
May 03, 2022 3.104 3.156 3.060 3.148 45,546,028 +0.11(+3.57%)
May 02, 2022 3.109 3.127 3.013 3.039 41,629,196 -0.10(-3.33%)
Apr 29, 2022 3.284 3.301 3.135 3.144 46,796,140 -0.03(-1.10%)
Apr 28, 2022 3.144 3.196 3.096 3.179 44,333,632 -0.01(-0.27%)
Apr 27, 2022 3.179 3.214 3.127 3.188 58,588,120 +0.02(+0.55%)
Apr 26, 2022 3.240 3.240 3.144 3.170 47,280,552 -0.20(-5.96%)
Apr 25, 2022 3.397 3.424 3.293 3.371 48,316,920 -0.06(-1.78%)
Apr 22, 2022 3.511 3.520 3.415 3.432 32,410,386 -0.07(-2.00%)
Apr 21, 2022 3.651 3.651 3.498 3.502 22,673,126 -0.14(-3.84%)
Apr 20, 2022 3.616 3.659 3.598 3.642 22,267,500 +0.01(+0.24%)
Apr 19, 2022 3.651 3.703 3.293 3.633 30,578,550 -0.39(-9.76%)
Apr 18, 2022 3.991 4.061 3.965 4.026 39,904,288 +0.10(+2.44%)
Apr 14, 2022 3.939 3.962 3.886 3.930 34,911,408 -0.04(-1.10%)
Apr 13, 2022 3.939 3.991 3.904 3.974 37,193,668 +0.04(+1.11%)
Apr 12, 2022 4.017 4.035 3.921 3.930 33,379,450 -0.02(-0.44%)
Apr 11, 2022 3.939 4.000 3.921 3.948 37,552,016 +0.03(+0.67%)
Apr 08, 2022 3.886 3.948 3.825 3.921 45,842,052 +0.04(+1.13%)
Apr 07, 2022 3.843 3.895 3.790 3.878 48,342,976 -0.01(-0.22%)
Apr 06, 2022 3.878 3.921 3.834 3.886 51,305,716 -0.06(-1.55%)
Apr 05, 2022 4.026 4.052 3.921 3.948 51,851,608 -0.16(-3.83%)
Apr 04, 2022 4.087 4.122 4.039 4.105 37,561,760 +0.03(+0.72%)
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.