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 (%)
Jun 30, 2020 2.718 2.794 2.718 2.732 23,977 -0.07(-2.66%)
Jun 29, 2020 2.841 2.841 2.771 2.806 8,666 +0.13(+4.84%)
Jun 26, 2020 2.810 2.810 2.677 2.677 32,996 -0.26(-8.82%)
Jun 25, 2020 2.841 2.936 2.799 2.936 12,644 +0.10(+3.60%)
Jun 24, 2020 2.889 2.889 2.809 2.834 31,364 -0.14(-4.75%)
Jun 23, 2020 3.022 3.053 2.959 2.975 36,597 +0.05(+1.88%)
Jun 22, 2020 3.006 3.030 2.897 2.920 17,263 -0.05(-1.59%)
Jun 19, 2020 3.046 3.046 2.920 2.967 13,759 +0.02(+0.80%)
Jun 18, 2020 2.983 3.046 2.944 2.944 28,658 -0.08(-2.60%)
Jun 17, 2020 3.100 3.108 3.000 3.022 33,473 +0.04(+1.32%)
Jun 16, 2020 3.093 3.124 2.983 2.983 37,373 +0.00(+0.00%)
Jun 15, 2020 2.920 3.069 2.849 2.983 62,104 -0.07(-2.14%)
Jun 12, 2020 3.066 3.101 2.999 3.048 18,727 +0.16(+5.52%)
Jun 11, 2020 3.038 3.077 2.787 2.889 81,172 -0.35(-10.90%)
Jun 10, 2020 3.422 3.422 3.046 3.242 117,880 -0.13(-3.95%)
Jun 09, 2020 3.391 3.445 3.320 3.375 54,125 -0.09(-2.72%)
Jun 08, 2020 3.336 3.469 3.320 3.469 97,323 +0.10(+2.89%)
Jun 05, 2020 3.312 3.532 3.242 3.372 366,653 +0.33(+10.72%)
Jun 04, 2020 3.046 3.124 2.963 3.046 401,083 -0.16(-5.13%)
Jun 03, 2020 3.077 3.238 3.077 3.210 137,891 +0.38(+13.30%)
Jun 02, 2020 2.716 2.849 2.716 2.834 131,782 +0.13(+4.69%)
Jun 01, 2020 2.588 2.713 2.588 2.707 52,940 +0.15(+5.87%)
May 29, 2020 2.627 2.627 2.469 2.557 15,174 +0.00(+0.00%)
May 28, 2020 2.706 2.706 2.557 2.557 17,319 -0.09(-3.41%)
May 27, 2020 2.643 2.651 2.572 2.647 64,287 +0.07(+2.90%)
May 26, 2020 2.627 2.737 2.557 2.572 66,972 +0.18(+7.72%)
May 22, 2020 2.666 2.666 2.380 2.388 20,402 -0.04(-1.77%)
May 21, 2020 2.337 2.447 2.337 2.431 47,599 +0.18(+8.01%)
May 20, 2020 2.282 2.282 2.219 2.251 14,169 +0.03(+1.41%)
May 19, 2020 2.282 2.345 2.196 2.219 23,772 -0.06(-2.75%)
May 18, 2020 2.227 2.298 2.188 2.282 91,125 +0.16(+7.38%)
May 15, 2020 2.227 2.227 2.125 2.125 40,549 +0.05(+2.65%)
May 14, 2020 2.039 2.211 2.023 2.070 38,884 -0.03(-1.63%)
May 13, 2020 2.180 2.188 2.078 2.105 30,022 -0.06(-2.76%)
May 12, 2020 2.251 2.259 2.164 2.164 32,798 -0.08(-3.62%)
May 11, 2020 2.392 2.392 2.235 2.246 73,239 -0.14(-5.80%)
May 08, 2020 2.282 2.385 2.255 2.384 27,543 +0.21(+9.88%)
May 07, 2020 2.248 2.256 2.154 2.170 38,360 -0.12(-5.14%)
May 06, 2020 2.373 2.373 2.287 2.287 19,606 -0.09(-3.95%)
May 05, 2020 2.420 2.534 2.381 2.381 19,735 +0.00(+0.00%)
May 04, 2020 2.585 2.585 2.350 2.381 30,538 -0.09(-3.49%)
May 01, 2020 2.514 2.632 2.467 2.467 15,447 -0.11(-4.11%)
Apr 30, 2020 2.624 2.710 2.546 2.573 83,327 -0.17(-6.19%)
Apr 29, 2020 2.663 2.783 2.654 2.743 116,733 +0.16(+6.11%)
Apr 28, 2020 2.467 2.593 2.467 2.585 63,209 +0.19(+8.02%)
Apr 27, 2020 2.350 2.428 2.272 2.393 122,152 -0.05(-1.95%)
Apr 24, 2020 2.373 2.499 2.201 2.441 124,089 -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 19,022 +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%)
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.