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 )

2.390 -0.070 (-2.85%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 30, 2022 2.249 2.249 2.206 2.215 7,998 -0.01(-0.39%)
Dec 29, 2022 2.301 2.301 2.189 2.224 13,964 +0.01(+0.39%)
Dec 28, 2022 2.164 2.231 2.164 2.215 8,732 +0.07(+3.20%)
Dec 27, 2022 2.121 2.155 2.112 2.146 16,442 -0.07(-3.06%)
Dec 23, 2022 2.181 2.249 2.181 2.214 15,585 +0.04(+1.93%)
Dec 22, 2022 2.155 2.206 2.138 2.172 44,270 +0.00(+0.00%)
Dec 21, 2022 2.224 2.224 2.164 2.172 21,291 -0.02(-0.78%)
Dec 20, 2022 2.078 2.215 2.078 2.189 59,695 +0.15(+7.14%)
Dec 19, 2022 2.069 2.069 2.030 2.043 20,361 +0.02(+0.85%)
Dec 16, 2022 2.052 2.061 2.026 2.026 22,267 -0.00(-0.21%)
Dec 15, 2022 2.069 2.069 2.026 2.030 10,409 -0.03(-1.46%)
Dec 14, 2022 2.000 2.061 1.966 2.061 45,630 +0.06(+3.00%)
Dec 13, 2022 2.078 2.101 2.000 2.000 45,661 -0.08(-3.72%)
Dec 12, 2022 2.112 2.112 2.000 2.078 91,318 -0.03(-1.63%)
Dec 09, 2022 2.112 2.164 2.112 2.112 24,362 -0.04(-1.99%)
Dec 08, 2022 2.215 2.215 2.146 2.155 20,379 -0.06(-2.71%)
Dec 07, 2022 2.215 2.221 2.197 2.215 39,889 +0.03(+1.38%)
Dec 06, 2022 2.181 2.189 2.142 2.185 35,964 +0.05(+2.21%)
Dec 05, 2022 2.172 2.189 2.131 2.138 39,447 -0.08(-3.49%)
Dec 02, 2022 2.292 2.292 2.206 2.215 56,340 +0.00(+0.12%)
Dec 01, 2022 2.230 2.230 2.187 2.212 37,908 +0.01(+0.48%)
Nov 30, 2022 2.178 2.204 2.118 2.202 87,097 +0.04(+1.89%)
Nov 29, 2022 2.178 2.182 2.152 2.161 13,128 +0.05(+2.44%)
Nov 28, 2022 2.135 2.135 2.088 2.110 14,866 +0.01(+0.41%)
Nov 25, 2022 2.152 2.152 2.092 2.101 11,297 +0.00(+0.00%)
Nov 23, 2022 2.110 2.110 2.050 2.101 79,980 +0.00(+0.20%)
Nov 22, 2022 2.161 2.161 2.092 2.097 5,674 -0.03(-1.41%)
Nov 21, 2022 2.170 2.170 2.084 2.127 15,221 +0.03(+1.64%)
Nov 18, 2022 2.135 2.170 2.092 2.092 35,325 +0.00(+0.00%)
Nov 17, 2022 2.067 2.131 2.015 2.092 53,537 +0.01(+0.41%)
Nov 16, 2022 2.101 2.134 2.067 2.084 39,109 -0.02(-0.82%)
Nov 15, 2022 2.230 2.264 2.092 2.101 29,498 -0.03(-1.61%)
Nov 14, 2022 2.118 2.170 2.084 2.135 47,142 +0.04(+2.05%)
Nov 11, 2022 2.110 2.144 2.084 2.092 50,922 +0.06(+2.74%)
Nov 10, 2022 2.152 2.152 2.024 2.037 143,437 -0.14(-6.50%)
Nov 09, 2022 2.358 2.358 2.178 2.178 192,630 -0.44(-16.72%)
Nov 08, 2022 2.607 2.624 2.573 2.616 17,075 -0.01(-0.33%)
Nov 07, 2022 2.693 2.693 2.607 2.624 8,595 -0.02(-0.65%)
Nov 04, 2022 2.830 2.830 2.641 2.641 9,794 -0.10(-3.59%)
Nov 03, 2022 2.676 2.744 2.676 2.740 5,844 +0.01(+0.24%)
Nov 02, 2022 2.836 2.836 2.716 2.733 45,471 -0.03(-1.24%)
Nov 01, 2022 2.750 2.819 2.710 2.767 24,775 +0.03(+1.25%)
Oct 31, 2022 2.587 2.742 2.579 2.733 48,399 +0.13(+4.93%)
Oct 28, 2022 2.562 2.613 2.536 2.604 97,410 +0.03(+1.00%)
Oct 27, 2022 2.527 2.630 2.527 2.579 17,686 +0.09(+3.44%)
Oct 26, 2022 2.579 2.579 2.493 2.493 13,417 -0.14(-5.21%)
Oct 25, 2022 2.630 2.682 2.630 2.630 4,838 -0.04(-1.61%)
Oct 24, 2022 2.733 2.733 2.656 2.673 16,328 -0.17(-6.02%)
Oct 21, 2022 2.759 2.870 2.759 2.844 28,296 +0.09(+3.43%)
Oct 20, 2022 2.742 2.750 2.724 2.750 8,372 +0.07(+2.56%)
Oct 19, 2022 2.682 2.699 2.647 2.682 5,424 +0.00(+0.02%)
Oct 18, 2022 2.647 2.682 2.639 2.681 5,546 +0.05(+1.94%)
Oct 17, 2022 2.604 2.673 2.604 2.630 17,154 +0.04(+1.66%)
Oct 14, 2022 2.656 2.656 2.579 2.587 6,305 -0.06(-2.26%)
Oct 13, 2022 2.579 2.664 2.579 2.647 6,958 +0.01(+0.47%)
Oct 12, 2022 2.617 2.639 2.613 2.635 3,017 -0.03(-1.11%)
Oct 11, 2022 2.716 2.716 2.647 2.664 6,692 -0.06(-2.20%)
Oct 10, 2022 2.742 2.742 2.707 2.724 4,862 -0.01(-0.31%)
Oct 07, 2022 2.750 2.750 2.699 2.733 8,908 -0.07(-2.45%)
Oct 06, 2022 2.844 2.871 2.802 2.802 4,883 -0.07(-2.39%)
Oct 05, 2022 2.716 2.870 2.716 2.870 25,560 +0.14(+5.02%)
Oct 04, 2022 2.870 2.870 2.733 2.733 22,984 -0.10(-3.55%)
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.