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

Banco Bradesco S.A. ADR (NY: BBDO )

2.210 -0.090 (-3.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2023 2.279 2.320 2.279 2.288 35,321 +0.06(+2.92%)
Jan 30, 2023 2.260 2.260 2.223 2.223 11,801 -0.03(-1.23%)
Jan 27, 2023 2.288 2.288 2.243 2.251 7,397 -0.04(-1.62%)
Jan 26, 2023 2.279 2.316 2.279 2.288 39,740 -0.03(-1.20%)
Jan 25, 2023 2.288 2.325 2.276 2.316 18,906 +0.03(+1.21%)
Jan 24, 2023 2.269 2.288 2.260 2.288 9,950 +0.05(+2.07%)
Jan 23, 2023 2.279 2.297 2.232 2.242 57,904 -0.07(-3.20%)
Jan 20, 2023 2.306 2.325 2.306 2.316 5,523 -0.04(-1.57%)
Jan 19, 2023 2.334 2.353 2.297 2.353 30,199 +0.01(+0.40%)
Jan 18, 2023 2.427 2.427 2.334 2.344 12,050 -0.06(-2.32%)
Jan 17, 2023 2.381 2.399 2.316 2.399 53,424 +0.02(+0.78%)
Jan 13, 2023 2.371 2.399 2.344 2.381 11,930 +0.01(+0.39%)
Jan 12, 2023 2.371 2.390 2.334 2.371 5,943 -0.04(-1.54%)
Jan 11, 2023 2.362 2.408 2.334 2.408 12,076 +0.06(+2.58%)
Jan 10, 2023 2.288 2.348 2.284 2.348 8,045 +0.09(+3.87%)
Jan 09, 2023 2.279 2.288 2.205 2.260 24,095 +0.02(+0.91%)
Jan 06, 2023 2.222 2.249 2.151 2.240 13,973 +0.12(+5.44%)
Jan 05, 2023 2.106 2.151 2.080 2.124 47,133 +0.05(+2.28%)
Jan 04, 2023 2.157 2.157 2.050 2.077 26,576 -0.00(-0.21%)
Jan 03, 2023 2.272 2.272 2.059 2.081 32,305 -0.21(-9.11%)
Dec 30, 2022 2.325 2.325 2.281 2.290 7,737 -0.01(-0.39%)
Dec 29, 2022 2.378 2.378 2.263 2.299 13,508 +0.01(+0.39%)
Dec 28, 2022 2.236 2.307 2.236 2.290 8,447 +0.07(+3.20%)
Dec 27, 2022 2.192 2.228 2.183 2.219 15,906 -0.07(-3.06%)
Dec 23, 2022 2.254 2.325 2.254 2.289 15,077 +0.04(+1.93%)
Dec 22, 2022 2.228 2.281 2.210 2.245 42,826 +0.00(+0.00%)
Dec 21, 2022 2.299 2.299 2.236 2.245 20,597 -0.02(-0.78%)
Dec 20, 2022 2.148 2.290 2.148 2.263 57,748 +0.15(+7.14%)
Dec 19, 2022 2.139 2.139 2.099 2.112 19,697 +0.02(+0.85%)
Dec 16, 2022 2.121 2.130 2.094 2.094 21,541 -0.00(-0.21%)
Dec 15, 2022 2.139 2.139 2.094 2.099 10,069 -0.03(-1.46%)
Dec 14, 2022 2.068 2.130 2.032 2.130 44,142 +0.06(+3.00%)
Dec 13, 2022 2.148 2.171 2.068 2.068 44,171 -0.08(-3.72%)
Dec 12, 2022 2.183 2.183 2.068 2.148 88,340 -0.04(-1.63%)
Dec 09, 2022 2.183 2.236 2.183 2.183 23,567 -0.04(-1.99%)
Dec 08, 2022 2.290 2.290 2.219 2.228 19,715 -0.06(-2.71%)
Dec 07, 2022 2.290 2.296 2.271 2.290 38,588 +0.03(+1.38%)
Dec 06, 2022 2.254 2.263 2.214 2.259 34,791 +0.05(+2.21%)
Dec 05, 2022 2.245 2.263 2.202 2.210 38,160 -0.08(-3.49%)
Dec 02, 2022 2.370 2.370 2.281 2.290 54,503 +0.00(+0.13%)
Dec 01, 2022 2.305 2.305 2.260 2.287 36,676 +0.01(+0.48%)
Nov 30, 2022 2.251 2.278 2.189 2.276 84,266 +0.04(+1.89%)
Nov 29, 2022 2.251 2.255 2.225 2.234 12,701 +0.05(+2.44%)
Nov 28, 2022 2.207 2.207 2.158 2.180 14,383 +0.01(+0.41%)
Nov 25, 2022 2.225 2.225 2.163 2.172 10,930 +0.00(+0.00%)
Nov 23, 2022 2.180 2.180 2.118 2.172 77,381 +0.00(+0.20%)
Nov 22, 2022 2.234 2.234 2.163 2.167 5,489 -0.03(-1.41%)
Nov 21, 2022 2.242 2.242 2.154 2.198 14,726 +0.04(+1.64%)
Nov 18, 2022 2.207 2.242 2.163 2.163 34,177 +0.00(+0.00%)
Nov 17, 2022 2.136 2.203 2.083 2.163 51,797 +0.01(+0.41%)
Nov 16, 2022 2.172 2.205 2.136 2.154 37,838 -0.02(-0.82%)
Nov 15, 2022 2.305 2.340 2.163 2.172 28,539 -0.04(-1.61%)
Nov 14, 2022 2.189 2.242 2.154 2.207 45,610 +0.04(+2.05%)
Nov 11, 2022 2.180 2.216 2.154 2.163 49,267 +0.06(+2.74%)
Nov 10, 2022 2.225 2.225 2.092 2.105 138,775 -0.15(-6.50%)
Nov 09, 2022 2.437 2.437 2.251 2.251 186,369 -0.45(-16.72%)
Nov 08, 2022 2.695 2.712 2.659 2.703 16,520 -0.01(-0.33%)
Nov 07, 2022 2.783 2.783 2.694 2.712 8,316 -0.02(-0.65%)
Nov 04, 2022 2.925 2.925 2.730 2.730 9,475 -0.10(-3.59%)
Nov 03, 2022 2.765 2.836 2.765 2.832 5,654 +0.01(+0.25%)
Nov 02, 2022 2.931 2.931 2.807 2.825 43,997 -0.04(-1.24%)
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.