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 )

2.380 -0.080 (-3.25%)
Streaming Delayed Price Updated: 1:33 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 (%)
Feb 28, 2020 4.693 4.772 4.529 4.529 2,552 -0.20(-4.30%)
Feb 27, 2020 4.811 4.811 4.732 4.732 1,739 -0.06(-1.31%)
Feb 26, 2020 4.638 4.975 4.364 4.795 15,628 -0.11(-2.24%)
Feb 25, 2020 5.250 5.250 4.779 4.905 4,316 -0.22(-4.28%)
Feb 24, 2020 5.132 5.158 5.124 5.124 9,355 -0.05(-0.91%)
Feb 21, 2020 5.226 5.226 5.171 5.171 13,401 -0.13(-2.37%)
Feb 20, 2020 5.344 5.359 5.297 5.297 5,929 -0.16(-3.01%)
Feb 19, 2020 5.453 5.500 5.453 5.461 6,589 +0.07(+1.38%)
Feb 18, 2020 5.347 5.391 5.328 5.387 24,059 -0.31(-5.38%)
Feb 14, 2020 5.623 5.693 5.560 5.693 2,173 +0.06(+1.08%)
Feb 13, 2020 5.613 5.632 5.591 5.632 632 -0.17(-2.94%)
Feb 12, 2020 5.740 5.834 5.693 5.802 3,038 +0.01(+0.13%)
Feb 11, 2020 5.873 5.873 5.763 5.795 4,914 +0.02(+0.27%)
Feb 10, 2020 5.748 5.791 5.724 5.779 1,379 -0.09(-1.47%)
Feb 07, 2020 5.740 5.954 5.670 5.865 2,301 +0.11(+1.90%)
Feb 06, 2020 5.865 5.873 5.756 5.756 1,370 -0.23(-3.79%)
Feb 05, 2020 5.982 5.982 5.982 5.982 1,086 +0.21(+3.66%)
Feb 04, 2020 5.808 5.808 5.748 5.771 4,653 +0.01(+0.19%)
Feb 03, 2020 5.776 5.810 5.760 5.760 711 +0.13(+2.36%)
Jan 31, 2020 5.666 5.666 5.627 5.627 639 -0.09(-1.50%)
Jan 30, 2020 5.674 5.721 5.674 5.713 2,052 -0.09(-1.62%)
Jan 29, 2020 5.838 5.838 5.745 5.807 6,475 -0.16(-2.69%)
Jan 28, 2020 5.928 5.967 5.928 5.967 1,037 +0.11(+1.80%)
Jan 27, 2020 5.909 5.932 5.846 5.862 9,858 -0.26(-4.21%)
Jan 24, 2020 6.120 6.182 6.120 6.120 1,151 -0.06(-0.95%)
Jan 23, 2020 6.057 6.202 5.948 6.178 2,074 +0.18(+2.93%)
Jan 22, 2020 5.963 6.003 5.956 6.003 1,298 +0.06(+1.05%)
Jan 21, 2020 6.112 6.112 5.940 5.940 5,483 -0.35(-5.59%)
Jan 17, 2020 6.174 6.292 6.174 6.292 1,279 +0.20(+3.34%)
Jan 16, 2020 6.088 6.088 6.088 6.088 259 -0.09(-1.39%)
Jan 15, 2020 6.174 6.174 6.174 6.174 25 +0.00(+0.00%)
Jan 14, 2020 6.174 6.174 6.174 6.174 1,438 -0.01(-0.14%)
Jan 13, 2020 6.214 6.214 6.183 6.183 2,291 -0.04(-0.61%)
Jan 10, 2020 6.339 6.339 6.167 6.221 6,909 -0.08(-1.24%)
Jan 09, 2020 6.276 6.370 6.268 6.300 16,059 -0.18(-2.79%)
Jan 08, 2020 6.480 6.480 6.480 6.480 271 +0.00(+0.00%)
Jan 07, 2020 6.518 6.518 6.480 6.480 788 -0.16(-2.46%)
Jan 06, 2020 6.565 6.682 6.542 6.643 7,495 -0.15(-2.19%)
Jan 03, 2020 6.753 6.792 6.432 6.792 6,013 -0.02(-0.24%)
Jan 02, 2020 6.656 6.808 6.656 6.808 2,802 +0.03(+0.39%)
Dec 31, 2019 6.523 6.782 6.523 6.782 640 +0.18(+2.74%)
Dec 30, 2019 6.609 6.625 6.593 6.601 3,134 +0.06(+0.96%)
Dec 27, 2019 6.547 6.593 6.539 6.539 4,096 -0.02(-0.36%)
Dec 26, 2019 6.500 6.914 6.500 6.562 8,312 +0.12(+1.94%)
Dec 24, 2019 6.437 6.437 6.437 6.437 256 -0.01(-0.12%)
Dec 23, 2019 6.406 6.445 6.398 6.445 4,356 +0.11(+1.73%)
Dec 20, 2019 6.625 6.625 6.312 6.336 7,552 -0.11(-1.65%)
Dec 19, 2019 6.388 6.442 6.293 6.442 43,724 +0.02(+0.24%)
Dec 18, 2019 6.234 6.427 6.234 6.427 6,415 +0.28(+4.64%)
Dec 17, 2019 6.096 6.196 6.049 6.142 14,900 +0.05(+0.88%)
Dec 16, 2019 6.126 6.157 6.088 6.088 5,267 +0.05(+0.89%)
Dec 13, 2019 6.080 6.119 6.019 6.034 4,937 +0.02(+0.26%)
Dec 12, 2019 6.003 6.026 5.965 6.019 4,160 +0.12(+1.96%)
Dec 11, 2019 5.926 5.965 5.880 5.903 23,770 +0.00(+0.00%)
Dec 10, 2019 5.949 5.949 5.888 5.903 4,771 -0.05(-0.78%)
Dec 09, 2019 5.926 5.965 5.926 5.949 2,120 -0.04(-0.64%)
Dec 06, 2019 5.972 5.988 5.934 5.988 6,106 +0.04(+0.65%)
Dec 05, 2019 5.926 5.949 5.803 5.949 12,557 +0.13(+2.25%)
Dec 04, 2019 5.780 5.872 5.770 5.819 9,147 +0.09(+1.55%)
Dec 03, 2019 5.734 5.734 5.634 5.730 5,779 -0.01(-0.10%)
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.