Financial News

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

2.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.840 2.920 2.820 2.910 21,241,328 +0.05(+1.75%)
Mar 26, 2024 2.810 2.870 2.810 2.860 7,882,848 +0.06(+2.14%)
Mar 25, 2024 2.810 2.830 2.790 2.800 11,743,032 +0.01(+0.36%)
Mar 22, 2024 2.820 2.840 2.780 2.790 7,851,293 -0.04(-1.41%)
Mar 21, 2024 2.870 2.880 2.830 2.830 5,425,023 -0.04(-1.39%)
Mar 20, 2024 2.830 2.890 2.820 2.870 26,792,880 +0.05(+1.77%)
Mar 19, 2024 2.820 2.840 2.800 2.820 10,737,388 -0.01(-0.35%)
Mar 18, 2024 2.860 2.870 2.810 2.830 6,701,899 +0.00(+0.00%)
Mar 15, 2024 2.870 2.880 2.830 2.830 8,706,112 -0.05(-1.74%)
Mar 14, 2024 2.880 2.910 2.855 2.880 20,867,492 +0.00(+0.00%)
Mar 13, 2024 2.860 2.900 2.850 2.880 11,017,089 +0.03(+1.05%)
Mar 12, 2024 2.810 2.860 2.803 2.850 20,727,938 +0.04(+1.42%)
Mar 11, 2024 2.800 2.830 2.782 2.810 16,139,042 +0.02(+0.72%)
Mar 08, 2024 2.780 2.830 2.780 2.790 16,946,156 -0.02(-0.71%)
Mar 07, 2024 2.820 2.820 2.780 2.810 10,136,439 -0.01(-0.35%)
Mar 06, 2024 2.820 2.858 2.810 2.820 11,651,575 +0.03(+1.08%)
Mar 05, 2024 2.760 2.800 2.760 2.790 14,463,131 +0.03(+1.09%)
Mar 04, 2024 2.790 2.795 2.760 2.760 14,387,586 -0.03(-0.94%)
Mar 01, 2024 2.806 2.816 2.760 2.786 13,024,973 +0.01(+0.36%)
Feb 29, 2024 2.766 2.786 2.726 2.776 17,281,998 -0.04(-1.42%)
Feb 28, 2024 2.846 2.856 2.806 2.816 10,469,018 -0.02(-0.70%)
Feb 27, 2024 2.816 2.876 2.806 2.836 18,919,026 +0.06(+2.16%)
Feb 26, 2024 2.766 2.786 2.756 2.776 9,996,648 +0.00(+0.00%)
Feb 23, 2024 2.796 2.816 2.766 2.776 20,624,028 -0.05(-1.77%)
Feb 22, 2024 2.846 2.866 2.806 2.826 18,150,120 +0.01(+0.35%)
Feb 21, 2024 2.826 2.826 2.796 2.816 13,590,701 -0.02(-0.70%)
Feb 20, 2024 2.826 2.856 2.806 2.836 22,389,924 +0.11(+4.03%)
Feb 16, 2024 2.716 2.736 2.690 2.726 12,683,141 +0.01(+0.37%)
Feb 15, 2024 2.696 2.736 2.696 2.716 19,435,738 +0.04(+1.49%)
Feb 14, 2024 2.726 2.746 2.656 2.676 26,425,962 -0.02(-0.74%)
Feb 13, 2024 2.686 2.696 2.646 2.696 11,504,285 -0.05(-1.82%)
Feb 12, 2024 2.736 2.776 2.726 2.746 10,873,998 +0.02(+0.73%)
Feb 09, 2024 2.696 2.736 2.646 2.726 39,347,708 +0.00(+0.00%)
Feb 08, 2024 2.826 2.831 2.686 2.726 32,802,462 -0.10(-3.53%)
Feb 07, 2024 2.916 2.951 2.796 2.826 73,800,552 -0.52(-15.52%)
Feb 06, 2024 3.266 3.355 3.256 3.345 25,517,446 +0.22(+7.03%)
Feb 05, 2024 3.096 3.152 3.071 3.126 9,592,108 +0.02(+0.64%)
Feb 02, 2024 3.056 3.106 3.036 3.106 13,794,944 -0.02(-0.52%)
Feb 01, 2024 3.102 3.132 3.072 3.122 10,795,861 +0.03(+0.97%)
Jan 31, 2024 3.152 3.162 3.092 3.092 12,631,541 +0.00(+0.00%)
Jan 30, 2024 3.112 3.122 3.092 3.092 12,696,329 -0.02(-0.64%)
Jan 29, 2024 3.122 3.132 3.082 3.112 12,224,325 -0.04(-1.27%)
Jan 26, 2024 3.152 3.182 3.142 3.152 7,260,990 +0.03(+0.96%)
Jan 25, 2024 3.122 3.142 3.112 3.122 11,607,786 +0.03(+0.97%)
Jan 24, 2024 3.142 3.142 3.092 3.092 12,853,314 -0.01(-0.32%)
Jan 23, 2024 3.102 3.112 3.072 3.102 19,131,808 +0.01(+0.32%)
Jan 22, 2024 3.142 3.172 3.062 3.092 18,266,814 -0.08(-2.52%)
Jan 19, 2024 3.172 3.192 3.122 3.172 42,607,060 -0.01(-0.31%)
Jan 18, 2024 3.152 3.192 3.122 3.182 19,902,640 -0.01(-0.31%)
Jan 17, 2024 3.202 3.222 3.182 3.192 12,891,317 +0.00(+0.00%)
Jan 16, 2024 3.222 3.222 3.182 3.192 15,946,754 -0.06(-1.84%)
Jan 12, 2024 3.301 3.311 3.242 3.252 12,542,979 -0.01(-0.31%)
Jan 11, 2024 3.301 3.301 3.242 3.262 17,872,666 -0.01(-0.30%)
Jan 10, 2024 3.301 3.316 3.267 3.272 18,221,882 -0.03(-0.91%)
Jan 09, 2024 3.371 3.376 3.291 3.301 28,357,592 -0.15(-4.34%)
Jan 08, 2024 3.451 3.491 3.431 3.451 13,404,497 -0.01(-0.29%)
Jan 05, 2024 3.441 3.491 3.421 3.461 17,264,328 +0.09(+2.66%)
Jan 04, 2024 3.391 3.441 3.371 3.371 21,004,836 -0.04(-1.17%)
Jan 03, 2024 3.431 3.456 3.411 3.411 12,023,327 +0.00(+0.11%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback