Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco Sa American Depositary Shares (NY: BBD )

1.930 +0.030 (+1.58%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 1.930 1.940 1.920 1.930 6,641,817 +0.03(+1.58%)
Dec 23, 2024 1.930 1.930 1.880 1.900 19,863,658 -0.03(-1.55%)
Dec 20, 2024 1.910 1.960 1.890 1.930 31,401,442 +0.05(+2.93%)
Dec 19, 2024 1.890 1.920 1.870 1.875 34,545,504 +0.00(+0.27%)
Dec 18, 2024 1.940 1.960 1.840 1.870 66,939,524 -0.13(-6.50%)
Dec 17, 2024 1.940 2.010 1.910 2.000 48,589,656 +0.02(+1.01%)
Dec 16, 2024 2.000 2.030 1.970 1.980 42,085,436 -0.04(-1.98%)
Dec 13, 2024 2.060 2.075 2.010 2.020 24,420,228 -0.04(-1.94%)
Dec 12, 2024 2.120 2.120 2.050 2.060 50,655,116 -0.10(-4.63%)
Dec 11, 2024 2.100 2.170 2.060 2.160 51,480,256 +0.07(+3.35%)
Dec 10, 2024 2.060 2.110 2.050 2.090 51,788,188 +0.08(+3.98%)
Dec 09, 2024 2.080 2.090 2.010 2.010 62,764,144 -0.04(-1.95%)
Dec 06, 2024 2.100 2.100 2.030 2.050 22,463,544 -0.07(-3.30%)
Dec 05, 2024 2.120 2.160 2.100 2.120 35,621,296 +0.05(+2.42%)
Dec 04, 2024 2.060 2.080 2.040 2.070 24,523,490 +0.03(+1.47%)
Dec 03, 2024 2.040 2.060 2.030 2.040 25,471,048 -0.04(-1.92%)
Dec 02, 2024 2.080 2.100 2.050 2.080 41,142,652 -0.05(-2.35%)
Nov 29, 2024 2.100 2.160 2.020 2.130 63,252,468 -0.13(-5.75%)
Nov 27, 2024 2.350 2.370 2.240 2.260 69,509,312 -0.11(-4.64%)
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(-0.70%)
Nov 04, 2024 2.447 2.447 2.397 2.417 13,110,498 +0.02(+0.83%)
Nov 01, 2024 2.427 2.457 2.377 2.397 37,498,868 -0.07(-2.83%)
Oct 31, 2024 2.467 2.527 2.447 2.467 21,346,886 -0.10(-3.89%)
Oct 30, 2024 2.567 2.587 2.547 2.567 29,260,444 +0.00(+0.00%)
Oct 29, 2024 2.617 2.632 2.567 2.567 20,561,550 -0.07(-2.65%)
Oct 28, 2024 2.647 2.657 2.627 2.637 19,922,416 +0.06(+2.33%)
Oct 25, 2024 2.607 2.617 2.577 2.577 28,016,846 -0.06(-2.27%)
Oct 24, 2024 2.617 2.657 2.607 2.637 28,590,788 +0.02(+0.76%)
Oct 23, 2024 2.597 2.627 2.577 2.617 28,977,946 -0.02(-0.76%)
Oct 22, 2024 2.657 2.667 2.607 2.637 39,092,256 -0.02(-0.75%)
Oct 21, 2024 2.637 2.667 2.627 2.657 24,931,180 +0.00(+0.00%)
Oct 18, 2024 2.687 2.697 2.627 2.657 31,314,372 -0.01(-0.37%)
Oct 17, 2024 2.597 2.667 2.597 2.667 21,490,112 +0.03(+1.14%)
Oct 16, 2024 2.637 2.667 2.602 2.637 41,205,664 +0.00(+0.00%)
Oct 15, 2024 2.647 2.677 2.627 2.637 36,622,824 -0.03(-1.12%)
Oct 14, 2024 2.617 2.677 2.607 2.667 25,723,436 +0.06(+2.30%)
Oct 11, 2024 2.617 2.627 2.587 2.607 27,447,718 -0.04(-1.51%)
Oct 10, 2024 2.647 2.657 2.622 2.647 21,034,236 +0.00(+0.00%)
Oct 09, 2024 2.687 2.687 2.617 2.647 27,050,870 -0.09(-3.28%)
Oct 08, 2024 2.707 2.747 2.707 2.737 32,284,726 +0.01(+0.37%)
Oct 07, 2024 2.737 2.797 2.718 2.727 45,434,756 +0.00(+0.00%)
Oct 04, 2024 2.717 2.766 2.707 2.727 23,259,328 +0.01(+0.37%)
Oct 03, 2024 2.707 2.727 2.687 2.717 31,596,986 -0.05(-1.70%)
Oct 02, 2024 2.774 2.784 2.736 2.764 30,300,852 +0.11(+3.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.