Skip to main content

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

2.240 -0.010 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.310 2.310 2.240 2.240 16,660,610 -0.01(-0.44%)
Jul 18, 2024 2.310 2.320 2.250 2.250 17,289,436 -0.09(-3.85%)
Jul 17, 2024 2.320 2.350 2.320 2.340 16,592,183 -0.02(-0.85%)
Jul 16, 2024 2.340 2.360 2.320 2.360 16,944,796 +0.04(+1.72%)
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.