Skip to main content

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

2.975 +0.035 (+1.19%)
Streaming Delayed Price Updated: 12:21 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 2.986 2.996 2.926 2.936 37,126,752 -0.03(-1.01%)
Nov 30, 2022 2.906 2.986 2.867 2.966 35,969,692 +0.07(+2.41%)
Nov 29, 2022 2.896 2.946 2.872 2.896 26,686,374 +0.06(+2.11%)
Nov 28, 2022 2.817 2.867 2.807 2.837 37,626,776 -0.01(-0.35%)
Nov 25, 2022 2.867 2.896 2.817 2.847 21,676,392 +0.00(+0.00%)
Nov 23, 2022 2.807 2.867 2.787 2.847 40,369,776 +0.00(+0.00%)
Nov 22, 2022 2.867 2.896 2.827 2.847 59,046,252 -0.04(-1.38%)
Nov 21, 2022 2.916 2.926 2.807 2.886 42,054,812 -0.01(-0.34%)
Nov 18, 2022 2.916 2.936 2.867 2.896 74,647,056 +0.04(+1.40%)
Nov 17, 2022 2.777 2.857 2.757 2.857 70,660,664 +0.07(+2.51%)
Nov 16, 2022 2.807 2.837 2.757 2.787 60,657,112 -0.02(-0.71%)
Nov 15, 2022 2.857 2.867 2.767 2.807 24,019,128 -0.01(-0.35%)
Nov 14, 2022 2.817 2.867 2.747 2.817 80,462,472 -0.03(-1.05%)
Nov 11, 2022 2.847 2.936 2.807 2.847 80,638,064 +0.12(+4.40%)
Nov 10, 2022 2.837 2.837 2.717 2.727 133,599,320 -0.21(-7.14%)
Nov 09, 2022 3.266 3.276 2.906 2.936 148,715,248 -0.67(-18.56%)
Nov 08, 2022 3.586 3.635 3.536 3.606 50,606,244 -0.01(-0.28%)
Nov 07, 2022 3.755 3.780 3.596 3.616 44,679,608 -0.22(-5.73%)
Nov 04, 2022 3.895 3.935 3.805 3.835 49,465,660 +0.02(+0.52%)
Nov 03, 2022 3.705 3.835 3.705 3.815 32,367,920 +0.11(+3.06%)
Nov 02, 2022 3.832 3.702 36,422,612 -0.16(-4.13%)
Nov 01, 2022 3.842 3.921 3.767 3.862 54,037,636 +0.08(+2.11%)
Oct 31, 2022 3.592 3.812 3.582 3.782 69,148,432 +0.20(+5.57%)
Oct 28, 2022 3.562 3.622 3.552 3.582 26,730,850 -0.02(-0.55%)
Oct 27, 2022 3.552 3.668 3.547 3.602 35,524,248 +0.11(+3.14%)
Oct 26, 2022 3.582 3.622 3.487 3.492 48,220,612 -0.18(-4.89%)
Oct 25, 2022 3.692 3.762 3.667 3.672 27,028,946 -0.06(-1.60%)
Oct 24, 2022 3.862 3.877 3.692 3.732 62,379,892 -0.25(-6.27%)
Oct 21, 2022 3.852 4.031 3.852 3.981 58,969,544 +0.13(+3.37%)
Oct 20, 2022 3.852 3.891 3.832 3.852 27,462,268 +0.07(+1.85%)
Oct 19, 2022 3.752 3.807 3.747 3.782 24,914,098 -0.01(-0.26%)
Oct 18, 2022 3.812 3.822 3.727 3.792 29,689,418 +0.05(+1.33%)
Oct 17, 2022 3.772 3.792 3.722 3.742 17,807,050 +0.04(+1.08%)
Oct 14, 2022 3.782 3.812 3.672 3.702 31,048,754 -0.07(-1.85%)
Oct 13, 2022 3.692 3.817 3.687 3.772 46,106,976 +0.07(+1.89%)
Oct 12, 2022 3.812 3.822 3.672 3.702 38,848,324 -0.13(-3.39%)
Oct 11, 2022 3.842 3.881 3.772 3.832 39,222,716 -0.04(-1.03%)
Oct 10, 2022 3.852 3.931 3.832 3.872 39,896,228 -0.07(-1.77%)
Oct 07, 2022 3.911 3.941 3.832 3.941 46,719,608 -0.09(-2.23%)
Oct 06, 2022 4.081 4.141 4.001 4.031 47,649,308 -0.08(-1.94%)
Oct 05, 2022 4.061 4.151 4.031 4.111 26,069,992 +0.03(+0.73%)
Oct 04, 2022 4.111 4.131 4.041 4.081 37,087,468 +0.03(+0.83%)
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.