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 )

2.080 -0.012 (-0.58%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 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 (%)
Apr 30, 2020 2.624 2.710 2.546 2.573 83,326 -0.17(-6.19%)
Apr 29, 2020 2.663 2.783 2.654 2.743 116,731 +0.16(+6.11%)
Apr 28, 2020 2.467 2.593 2.467 2.585 63,207 +0.19(+8.02%)
Apr 27, 2020 2.350 2.428 2.272 2.393 122,149 -0.05(-1.95%)
Apr 24, 2020 2.373 2.499 2.201 2.441 124,087 -0.11(-4.13%)
Apr 23, 2020 2.640 2.640 2.522 2.546 6,656 -0.13(-4.69%)
Apr 22, 2020 2.640 2.726 2.640 2.671 3,566 +0.01(+0.29%)
Apr 21, 2020 2.671 2.677 2.663 2.663 3,750 -0.04(-1.45%)
Apr 20, 2020 2.710 2.742 2.689 2.702 21,899 -0.07(-2.55%)
Apr 17, 2020 2.977 2.977 2.765 2.773 8,425 +0.02(+0.57%)
Apr 16, 2020 2.843 2.851 2.757 2.757 6,655 -0.13(-4.35%)
Apr 15, 2020 2.953 2.953 2.832 2.883 6,638 -0.12(-3.92%)
Apr 14, 2020 3.039 3.078 3.000 3.000 10,200 -0.16(-5.20%)
Apr 13, 2020 3.055 3.180 3.039 3.165 13,210 -0.02(-0.74%)
Apr 09, 2020 3.290 3.360 3.188 3.188 19,021 +0.05(+1.75%)
Apr 08, 2020 3.165 3.219 3.031 3.133 19,550 +0.05(+1.78%)
Apr 07, 2020 3.102 3.149 3.063 3.078 8,522 +0.23(+7.97%)
Apr 06, 2020 2.812 2.937 2.812 2.851 9,929 +0.30(+11.66%)
Apr 03, 2020 2.632 2.632 2.460 2.554 2,680 -0.15(-5.40%)
Apr 02, 2020 2.679 2.702 2.663 2.699 1,584 +0.04(+1.66%)
Apr 01, 2020 2.679 2.679 2.593 2.655 4,488 -0.14(-5.05%)
Mar 31, 2020 2.726 2.867 2.726 2.796 8,335 -0.01(-0.28%)
Mar 30, 2020 2.843 2.914 2.804 2.804 25,099 -0.09(-2.98%)
Mar 27, 2020 3.016 3.016 2.875 2.890 14,298 -0.09(-2.89%)
Mar 26, 2020 3.110 3.157 2.977 2.977 98,747 -0.05(-1.81%)
Mar 25, 2020 2.801 3.227 2.801 3.031 11,218 +0.36(+13.49%)
Mar 24, 2020 3.979 3.979 2.491 2.671 20,988 +0.25(+10.53%)
Mar 23, 2020 2.507 2.616 2.417 2.417 38,385 -0.29(-10.58%)
Mar 20, 2020 2.930 3.157 2.640 2.702 62,043 -0.13(-4.43%)
Mar 19, 2020 3.000 3.110 2.695 2.828 36,227 -0.05(-1.90%)
Mar 18, 2020 3.024 3.110 2.836 2.883 8,709 -0.34(-10.44%)
Mar 17, 2020 3.133 3.353 3.016 3.219 425,579 +0.11(+3.50%)
Mar 16, 2020 3.368 3.368 3.016 3.110 51,537 -0.47(-13.13%)
Mar 13, 2020 3.603 3.760 3.274 3.580 37,787 +0.45(+14.25%)
Mar 12, 2020 3.235 3.658 3.024 3.133 28,958 -0.44(-12.28%)
Mar 11, 2020 3.885 3.885 3.486 3.572 14,098 -0.41(-10.24%)
Mar 10, 2020 3.862 3.979 3.844 3.979 3,898 +0.00(+0.00%)
Mar 09, 2020 4.112 4.112 3.854 3.979 15,882 -0.52(-11.65%)
Mar 06, 2020 4.371 4.504 4.308 4.504 3,191 +0.08(+1.77%)
Mar 05, 2020 4.520 4.520 4.426 4.426 676 -0.22(-4.82%)
Mar 04, 2020 4.676 4.676 4.636 4.650 1,178 -0.03(-0.65%)
Mar 03, 2020 4.661 4.786 4.649 4.680 5,287 -0.09(-1.83%)
Mar 02, 2020 4.674 4.830 4.658 4.768 8,045 +0.24(+5.36%)
Feb 28, 2020 4.690 4.768 4.525 4.525 2,554 -0.20(-4.30%)
Feb 27, 2020 4.807 4.807 4.729 4.729 1,740 -0.06(-1.31%)
Feb 26, 2020 4.635 4.971 4.361 4.791 15,640 -0.11(-2.24%)
Feb 25, 2020 5.245 5.245 4.776 4.901 4,319 -0.22(-4.28%)
Feb 24, 2020 5.128 5.154 5.120 5.120 9,362 -0.05(-0.91%)
Feb 21, 2020 5.222 5.222 5.167 5.167 13,411 -0.13(-2.37%)
Feb 20, 2020 5.339 5.355 5.292 5.292 5,934 -0.16(-3.01%)
Feb 19, 2020 5.449 5.496 5.449 5.457 6,594 +0.07(+1.38%)
Feb 18, 2020 5.343 5.386 5.324 5.382 24,078 -0.31(-5.39%)
Feb 14, 2020 5.619 5.689 5.556 5.689 2,175 +0.06(+1.08%)
Feb 13, 2020 5.609 5.628 5.588 5.628 633 -0.17(-2.94%)
Feb 12, 2020 5.736 5.830 5.689 5.799 3,040 +0.01(+0.13%)
Feb 11, 2020 5.869 5.869 5.760 5.791 4,917 +0.02(+0.27%)
Feb 10, 2020 5.744 5.787 5.720 5.775 1,380 -0.09(-1.47%)
Feb 07, 2020 5.736 5.950 5.666 5.861 2,303 +0.11(+1.90%)
Feb 06, 2020 5.861 5.869 5.752 5.752 1,371 -0.23(-3.79%)
Feb 05, 2020 5.978 5.978 5.978 5.978 1,087 +0.21(+3.66%)
Feb 04, 2020 5.804 5.804 5.744 5.767 4,656 +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.