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 )

2.315 -0.075 (-3.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Nov 30, 2020 3.282 3.282 3.156 3.195 9,629 -0.06(-1.70%)
Nov 27, 2020 3.329 3.329 3.250 3.250 11,787 -0.07(-2.18%)
Nov 25, 2020 3.290 3.337 3.274 3.323 9,759 -0.01(-0.19%)
Nov 24, 2020 3.219 3.361 3.219 3.329 32,125 +0.12(+3.69%)
Nov 23, 2020 3.219 3.219 3.172 3.211 4,773 +0.01(+0.25%)
Nov 20, 2020 3.243 3.262 3.195 3.203 4,563 -0.09(-2.64%)
Nov 19, 2020 3.298 3.329 3.274 3.290 10,448 +0.04(+1.21%)
Nov 18, 2020 3.306 3.355 3.243 3.250 24,439 -0.10(-3.06%)
Nov 17, 2020 3.266 3.353 3.203 3.353 39,427 +0.11(+3.41%)
Nov 16, 2020 3.022 3.251 3.022 3.243 49,973 +0.18(+5.93%)
Nov 13, 2020 3.037 3.085 3.033 3.061 4,689 +0.05(+1.57%)
Nov 12, 2020 3.108 3.116 2.999 3.014 8,322 -0.17(-5.45%)
Nov 11, 2020 3.116 3.219 3.116 3.187 25,075 +0.02(+0.50%)
Nov 10, 2020 2.966 3.187 2.966 3.172 34,537 +0.14(+4.69%)
Nov 09, 2020 2.903 3.030 2.903 3.030 32,465 +0.27(+9.71%)
Nov 06, 2020 2.667 2.761 2.667 2.761 24,843 +0.11(+4.17%)
Nov 05, 2020 2.627 2.706 2.627 2.651 34,815 +0.09(+3.38%)
Nov 04, 2020 2.556 2.564 2.493 2.564 5,850 +0.03(+1.34%)
Nov 03, 2020 2.475 2.562 2.475 2.530 16,637 +0.07(+2.78%)
Nov 02, 2020 2.459 2.514 2.459 2.462 2,066 +0.02(+0.75%)
Oct 30, 2020 2.491 2.499 2.436 2.443 20,933 -0.09(-3.73%)
Oct 29, 2020 2.483 2.538 2.436 2.538 41,650 +0.06(+2.55%)
Oct 28, 2020 2.585 2.672 2.475 2.475 39,066 -0.28(-10.03%)
Oct 27, 2020 2.830 2.853 2.751 2.751 1,111 -0.10(-3.63%)
Oct 26, 2020 2.838 2.854 2.814 2.854 5,224 +0.05(+1.73%)
Oct 23, 2020 2.916 2.924 2.806 2.806 4,440 -0.06(-1.93%)
Oct 22, 2020 2.798 2.861 2.782 2.861 34,248 +0.09(+3.12%)
Oct 21, 2020 2.759 2.783 2.727 2.774 8,277 +0.04(+1.29%)
Oct 20, 2020 2.711 2.759 2.711 2.739 29,567 +0.11(+4.04%)
Oct 19, 2020 2.672 2.683 2.625 2.633 4,487 +0.02(+0.91%)
Oct 16, 2020 2.648 2.664 2.601 2.609 35,270 -0.13(-4.61%)
Oct 15, 2020 2.648 2.735 2.506 2.735 43,865 +0.07(+2.66%)
Oct 14, 2020 2.664 2.696 2.664 2.664 2,326 +0.01(+0.30%)
Oct 13, 2020 2.664 2.719 2.640 2.656 5,937 +0.01(+0.30%)
Oct 12, 2020 2.648 2.648 2.593 2.648 4,795 -0.06(-2.04%)
Oct 09, 2020 2.704 2.759 2.688 2.704 10,910 +0.03(+1.18%)
Oct 08, 2020 2.601 2.688 2.585 2.672 21,542 +0.10(+3.99%)
Oct 07, 2020 2.585 2.585 2.570 2.570 4,371 -0.04(-1.39%)
Oct 06, 2020 2.743 2.743 2.554 2.606 6,843 +0.00(+0.18%)
Oct 05, 2020 2.538 2.626 2.514 2.601 7,583 +0.06(+2.48%)
Oct 02, 2020 2.538 2.570 2.522 2.538 28,165 +0.01(+0.41%)
Oct 01, 2020 2.481 2.547 2.464 2.528 24,413 +0.01(+0.47%)
Sep 30, 2020 2.481 2.567 2.481 2.516 4,612 +0.07(+2.73%)
Sep 29, 2020 2.551 2.551 2.449 2.449 19,908 -0.12(-4.60%)
Sep 28, 2020 2.677 2.677 2.567 2.567 1,541 -0.04(-1.51%)
Sep 25, 2020 2.575 2.607 2.575 2.607 2,539 -0.06(-2.07%)
Sep 24, 2020 2.591 2.662 2.567 2.662 3,503 +0.08(+3.05%)
Sep 23, 2020 2.638 2.654 2.583 2.583 5,588 -0.12(-4.37%)
Sep 22, 2020 2.748 2.748 2.654 2.701 12,323 +0.00(+0.00%)
Sep 21, 2020 2.693 2.740 2.630 2.701 10,960 -0.06(-2.28%)
Sep 18, 2020 2.803 2.803 2.756 2.764 2,793 -0.10(-3.57%)
Sep 17, 2020 2.827 2.874 2.815 2.866 15,610 +0.01(+0.41%)
Sep 16, 2020 2.835 2.914 2.835 2.855 55,008 +0.04(+1.55%)
Sep 15, 2020 2.811 2.819 2.811 2.811 2,560 -0.05(-1.65%)
Sep 14, 2020 2.768 2.859 2.768 2.858 9,677 +0.09(+3.42%)
Sep 11, 2020 2.851 2.851 2.764 2.764 9,778 -0.11(-3.84%)
Sep 10, 2020 2.961 2.961 2.874 2.874 3,236 -0.08(-2.67%)
Sep 09, 2020 2.992 3.032 2.929 2.953 18,463 +0.02(+0.54%)
Sep 08, 2020 3.032 3.032 2.898 2.937 11,388 -0.17(-5.33%)
Sep 04, 2020 3.040 3.103 2.984 3.103 15,238 +0.10(+3.28%)
Sep 03, 2020 2.945 3.055 2.929 3.004 147,582 +0.14(+4.80%)
Sep 02, 2020 2.882 2.882 2.843 2.866 7,303 -0.01(-0.19%)
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.