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 )

2.460 -0.020 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2020 2.728 2.870 2.728 2.799 8,327 -0.01(-0.28%)
Mar 30, 2020 2.846 2.917 2.807 2.807 25,077 -0.09(-2.98%)
Mar 27, 2020 3.018 3.018 2.877 2.893 14,285 -0.09(-2.89%)
Mar 26, 2020 3.113 3.160 2.979 2.979 98,658 -0.05(-1.81%)
Mar 25, 2020 2.803 3.230 2.803 3.034 11,208 +0.36(+13.49%)
Mar 24, 2020 3.983 3.983 2.493 2.674 20,970 +0.25(+10.53%)
Mar 23, 2020 2.509 2.619 2.419 2.419 38,350 -0.29(-10.58%)
Mar 20, 2020 2.932 3.160 2.642 2.705 61,987 -0.13(-4.43%)
Mar 19, 2020 3.003 3.113 2.697 2.830 36,195 -0.05(-1.90%)
Mar 18, 2020 3.026 3.113 2.838 2.885 8,701 -0.34(-10.44%)
Mar 17, 2020 3.136 3.356 3.018 3.221 425,197 +0.11(+3.50%)
Mar 16, 2020 3.371 3.371 3.018 3.113 51,490 -0.47(-13.13%)
Mar 13, 2020 3.607 3.763 3.277 3.583 37,753 +0.45(+14.25%)
Mar 12, 2020 3.238 3.661 3.026 3.136 28,932 -0.44(-12.28%)
Mar 11, 2020 3.889 3.889 3.489 3.575 14,086 -0.41(-10.24%)
Mar 10, 2020 3.865 3.983 3.848 3.983 3,895 +0.00(+0.00%)
Mar 09, 2020 4.116 4.116 3.857 3.983 15,868 -0.53(-11.65%)
Mar 06, 2020 4.375 4.508 4.312 4.508 3,188 +0.08(+1.77%)
Mar 05, 2020 4.524 4.524 4.430 4.430 675 -0.22(-4.82%)
Mar 04, 2020 4.681 4.681 4.641 4.654 1,177 -0.03(-0.65%)
Mar 03, 2020 4.665 4.790 4.653 4.685 5,283 -0.09(-1.82%)
Mar 02, 2020 4.678 4.834 4.662 4.772 8,039 +0.24(+5.36%)
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%)
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.