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 )

2.140 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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, 2022 2.698 2.765 2.698 2.748 13,134 -0.02(-0.61%)
Feb 25, 2022 2.832 2.799 2.698 2.765 60,357 -0.03(-1.20%)
Feb 24, 2022 2.740 2.799 2.673 2.799 93,591 -0.13(-4.31%)
Feb 23, 2022 3.009 3.009 2.916 2.925 17,817 +0.01(+0.43%)
Feb 22, 2022 2.916 2.979 2.908 2.912 83,093 +0.02(+0.73%)
Feb 18, 2022 2.891 0 +0.01(+0.29%)
Feb 17, 2022 2.908 2.908 2.883 2.883 15,432 -0.06(-2.00%)
Feb 16, 2022 2.933 2.942 2.916 2.942 10,644 +0.03(+1.16%)
Feb 15, 2022 2.883 2.908 2.858 2.908 50,378 +0.08(+2.67%)
Feb 14, 2022 2.757 2.841 2.757 2.832 12,626 +0.05(+1.81%)
Feb 11, 2022 2.807 2.859 2.780 2.782 59,050 +0.00(+0.00%)
Feb 10, 2022 2.790 2.849 2.782 2.782 63,109 +0.02(+0.61%)
Feb 09, 2022 2.807 2.807 2.731 2.765 115,688 -0.24(-8.10%)
Feb 08, 2022 2.984 3.009 2.942 3.009 20,441 +0.03(+0.84%)
Feb 07, 2022 2.967 3.000 2.950 2.984 19,510 +0.04(+1.43%)
Feb 04, 2022 2.942 2.958 2.916 2.942 27,804 -0.02(-0.62%)
Feb 03, 2022 2.899 2.960 2.960 56,513 +0.03(+0.92%)
Feb 02, 2022 2.942 2.942 2.911 2.933 15,362 -0.06(-1.87%)
Feb 01, 2022 3.023 3.023 2.972 2.989 23,594 +0.00(+0.00%)
Jan 31, 2022 2.939 2.997 2.989 28,270 +0.09(+3.19%)
Jan 28, 2022 2.880 2.897 2.838 2.897 26,891 +0.09(+3.29%)
Jan 27, 2022 2.855 2.897 2.796 2.804 25,805 -0.02(-0.84%)
Jan 26, 2022 2.796 2.846 2.779 2.828 84,976 +0.01(+0.25%)
Jan 25, 2022 2.737 2.838 2.687 2.821 64,903 +0.16(+5.99%)
Jan 24, 2022 2.653 2.712 2.636 2.662 99,261 -0.03(-0.94%)
Jan 21, 2022 2.737 2.737 2.687 2.687 36,675 +0.01(+0.31%)
Jan 20, 2022 2.754 2.754 2.670 2.678 39,611 -0.03(-0.93%)
Jan 19, 2022 2.695 2.728 2.670 2.704 69,458 +0.09(+3.54%)
Jan 18, 2022 2.687 2.687 2.611 2.611 41,042 -0.04(-1.58%)
Jan 14, 2022 2.653 0 +0.05(+1.94%)
Jan 13, 2022 2.569 2.636 2.569 2.603 25,920 +0.07(+2.65%)
Jan 12, 2022 2.578 2.594 2.536 2.536 34,809 -0.03(-1.31%)
Jan 11, 2022 2.502 2.569 2.502 2.569 76,956 +0.07(+2.68%)
Jan 10, 2022 2.485 2.511 2.452 2.502 15,043 +0.07(+2.76%)
Jan 07, 2022 2.418 2.485 2.418 2.435 29,765 -0.01(-0.34%)
Jan 06, 2022 2.477 2.511 2.410 2.443 35,047 +0.03(+1.39%)
Jan 05, 2022 2.511 2.511 2.404 2.410 29,805 -0.05(-2.05%)
Jan 04, 2022 2.460 2.511 2.418 2.460 69,768 -0.01(-0.23%)
Jan 03, 2022 2.508 2.508 2.442 2.466 19,749 +0.03(+1.38%)
Dec 31, 2021 2.483 2.483 2.407 2.432 18,088 +0.00(+0.00%)
Dec 30, 2021 2.399 2.443 2.399 2.432 18,081 +0.04(+1.75%)
Dec 29, 2021 2.424 2.424 2.374 2.390 24,734 -0.05(-2.06%)
Dec 28, 2021 2.441 2.550 2.424 2.441 20,512 +0.01(+0.34%)
Dec 27, 2021 2.525 2.525 2.390 2.432 9,793 +0.03(+1.05%)
Dec 23, 2021 2.357 2.441 2.357 2.407 16,390 +0.02(+0.70%)
Dec 22, 2021 2.390 2.483 2.340 2.390 50,224 +0.01(+0.35%)
Dec 21, 2021 2.407 2.449 2.374 2.382 71,456 -0.04(-1.78%)
Dec 20, 2021 2.442 2.458 2.353 2.425 128,994 -0.21(-7.86%)
Dec 17, 2021 2.450 2.632 2.433 2.632 32,318 +0.14(+5.65%)
Dec 16, 2021 2.466 2.536 2.466 2.491 18,723 +0.00(+0.17%)
Dec 15, 2021 2.450 2.491 2.433 2.487 18,405 +0.01(+0.50%)
Dec 14, 2021 2.566 2.566 2.466 2.475 30,109 -0.01(-0.33%)
Dec 13, 2021 2.516 2.541 2.475 2.483 20,376 -0.03(-1.32%)
Dec 10, 2021 2.516 2.541 2.501 2.516 16,731 -0.01(-0.33%)
Dec 09, 2021 2.549 2.582 2.516 2.524 29,272 -0.09(-3.48%)
Dec 08, 2021 2.591 2.632 2.591 2.615 33,051 +0.01(+0.32%)
Dec 07, 2021 2.615 2.649 2.582 2.607 210,523 -0.01(-0.32%)
Dec 06, 2021 2.582 2.665 2.582 2.615 35,668 +0.02(+0.64%)
Dec 03, 2021 2.649 2.649 2.585 2.599 25,549 +0.00(+0.00%)
Dec 02, 2021 2.632 2.632 2.552 2.599 39,888 +0.11(+4.43%)
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.