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 )

2.160 +0.010 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 2.709 2.798 2.629 2.657 80,701 -0.18(-6.19%)
Apr 29, 2020 2.750 2.873 2.740 2.832 113,053 +0.16(+6.11%)
Apr 28, 2020 2.548 2.677 2.548 2.669 61,216 +0.20(+8.02%)
Apr 27, 2020 2.426 2.507 2.346 2.471 118,301 -0.05(-1.95%)
Apr 24, 2020 2.451 2.580 2.273 2.520 120,178 -0.11(-4.13%)
Apr 23, 2020 2.726 2.726 2.604 2.629 6,446 -0.13(-4.69%)
Apr 22, 2020 2.726 2.815 2.726 2.758 3,454 +0.01(+0.29%)
Apr 21, 2020 2.758 2.764 2.750 2.750 3,632 -0.04(-1.45%)
Apr 20, 2020 2.798 2.831 2.777 2.790 21,209 -0.07(-2.55%)
Apr 17, 2020 3.073 3.073 2.855 2.863 8,160 +0.02(+0.57%)
Apr 16, 2020 2.936 2.944 2.847 2.847 6,445 -0.13(-4.35%)
Apr 15, 2020 3.049 3.049 2.924 2.976 6,429 -0.12(-3.92%)
Apr 14, 2020 3.138 3.179 3.098 3.098 9,878 -0.17(-5.20%)
Apr 13, 2020 3.154 3.284 3.138 3.268 12,794 -0.02(-0.74%)
Apr 09, 2020 3.397 3.470 3.292 3.292 18,422 +0.06(+1.75%)
Apr 08, 2020 3.268 3.324 3.130 3.235 18,934 +0.06(+1.78%)
Apr 07, 2020 3.203 3.251 3.162 3.179 8,254 +0.23(+7.97%)
Apr 06, 2020 2.904 3.033 2.904 2.944 9,616 +0.31(+11.66%)
Apr 03, 2020 2.718 2.718 2.540 2.637 2,596 -0.15(-5.40%)
Apr 02, 2020 2.766 2.790 2.750 2.787 1,534 +0.05(+1.66%)
Apr 01, 2020 2.766 2.766 2.677 2.742 4,347 -0.15(-5.05%)
Mar 31, 2020 2.815 2.960 2.815 2.887 8,072 -0.01(-0.28%)
Mar 30, 2020 2.936 3.009 2.896 2.896 24,308 -0.09(-2.98%)
Mar 27, 2020 3.114 3.114 2.968 2.984 13,847 -0.09(-2.89%)
Mar 26, 2020 3.211 3.259 3.073 3.073 95,636 -0.06(-1.81%)
Mar 25, 2020 2.892 3.332 2.892 3.130 10,865 +0.37(+13.49%)
Mar 24, 2020 4.109 4.109 2.572 2.758 20,327 +0.26(+10.53%)
Mar 23, 2020 2.588 2.701 2.495 2.495 37,176 -0.30(-10.58%)
Mar 20, 2020 3.025 3.259 2.726 2.790 60,089 -0.13(-4.43%)
Mar 19, 2020 3.098 3.211 2.782 2.920 35,086 -0.06(-1.90%)
Mar 18, 2020 3.122 3.211 2.928 2.976 8,434 -0.35(-10.44%)
Mar 17, 2020 3.235 3.462 3.114 3.323 412,172 +0.11(+3.50%)
Mar 16, 2020 3.478 3.478 3.114 3.211 49,913 -0.49(-13.13%)
Mar 13, 2020 3.720 3.882 3.381 3.696 36,597 +0.46(+14.25%)
Mar 12, 2020 3.340 3.777 3.122 3.235 28,046 -0.45(-12.28%)
Mar 11, 2020 4.012 4.012 3.599 3.688 13,654 -0.42(-10.24%)
Mar 10, 2020 3.987 4.109 3.969 4.109 3,775 +0.00(+0.00%)
Mar 09, 2020 4.246 4.246 3.979 4.109 15,382 -0.54(-11.65%)
Mar 06, 2020 4.513 4.651 4.448 4.651 3,091 +0.08(+1.77%)
Mar 05, 2020 4.667 4.667 4.570 4.570 655 -0.23(-4.82%)
Mar 04, 2020 4.829 4.829 4.787 4.801 1,141 -0.03(-0.65%)
Mar 03, 2020 4.812 4.942 4.800 4.833 5,121 -0.09(-1.83%)
Mar 02, 2020 4.826 4.988 4.810 4.923 7,792 +0.25(+5.36%)
Feb 28, 2020 4.842 4.923 4.672 4.672 2,474 -0.21(-4.30%)
Feb 27, 2020 4.963 4.963 4.882 4.882 1,686 -0.06(-1.31%)
Feb 26, 2020 4.785 5.133 4.503 4.947 15,148 -0.11(-2.24%)
Feb 25, 2020 5.416 5.416 4.931 5.060 4,183 -0.23(-4.28%)
Feb 24, 2020 5.295 5.321 5.287 5.287 9,067 -0.05(-0.91%)
Feb 21, 2020 5.392 5.392 5.335 5.335 12,989 -0.13(-2.37%)
Feb 20, 2020 5.513 5.529 5.464 5.464 5,747 -0.17(-3.01%)
Feb 19, 2020 5.626 5.675 5.626 5.634 6,387 +0.08(+1.38%)
Feb 18, 2020 5.517 5.561 5.497 5.557 23,320 -0.32(-5.39%)
Feb 14, 2020 5.802 5.874 5.737 5.874 2,106 +0.06(+1.08%)
Feb 13, 2020 5.792 5.811 5.769 5.811 613 -0.18(-2.94%)
Feb 12, 2020 5.923 6.019 5.874 5.987 2,944 +0.01(+0.13%)
Feb 11, 2020 6.060 6.060 5.947 5.979 4,762 +0.02(+0.27%)
Feb 10, 2020 5.931 5.975 5.907 5.963 1,337 -0.09(-1.47%)
Feb 07, 2020 5.923 6.143 5.850 6.052 2,230 +0.11(+1.90%)
Feb 06, 2020 6.052 6.060 5.939 5.939 1,328 -0.23(-3.79%)
Feb 05, 2020 6.173 6.173 6.173 6.173 1,053 +0.22(+3.66%)
Feb 04, 2020 5.993 5.993 5.931 5.955 4,509 +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.