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 2.807 2.885 2.807 2.821 23,221 -0.08(-2.66%)
Jun 29, 2020 2.934 2.934 2.861 2.897 8,393 +0.13(+4.84%)
Jun 26, 2020 2.902 2.902 2.764 2.764 31,956 -0.27(-8.82%)
Jun 25, 2020 2.934 3.031 2.890 3.031 12,245 +0.11(+3.60%)
Jun 24, 2020 2.983 2.983 2.900 2.926 30,375 -0.15(-4.75%)
Jun 23, 2020 3.120 3.153 3.056 3.072 35,444 +0.06(+1.88%)
Jun 22, 2020 3.104 3.128 2.991 3.015 16,719 -0.05(-1.59%)
Jun 19, 2020 3.145 3.145 3.015 3.064 13,325 +0.02(+0.80%)
Jun 18, 2020 3.080 3.145 3.039 3.039 27,754 -0.08(-2.60%)
Jun 17, 2020 3.201 3.210 3.098 3.120 32,418 +0.04(+1.32%)
Jun 16, 2020 3.193 3.226 3.080 3.080 36,195 +0.00(+0.00%)
Jun 15, 2020 3.015 3.169 2.942 3.080 60,146 -0.07(-2.14%)
Jun 12, 2020 3.166 3.202 3.096 3.147 18,137 +0.16(+5.52%)
Jun 11, 2020 3.137 3.177 2.877 2.983 78,613 -0.36(-10.90%)
Jun 10, 2020 3.534 3.534 3.145 3.347 114,164 -0.14(-3.95%)
Jun 09, 2020 3.501 3.557 3.428 3.485 52,419 -0.10(-2.71%)
Jun 08, 2020 3.445 3.582 3.428 3.582 94,255 +0.10(+2.89%)
Jun 05, 2020 3.420 3.647 3.347 3.482 355,094 +0.34(+10.72%)
Jun 04, 2020 3.145 3.226 3.060 3.145 388,440 -0.17(-5.13%)
Jun 03, 2020 3.177 3.343 3.177 3.315 133,544 +0.39(+13.30%)
Jun 02, 2020 2.804 2.942 2.804 2.926 127,628 +0.13(+4.69%)
Jun 01, 2020 2.672 2.802 2.672 2.795 51,271 +0.15(+5.87%)
May 29, 2020 2.713 2.713 2.549 2.640 14,696 +0.00(+0.00%)
May 28, 2020 2.794 2.794 2.640 2.640 16,773 -0.09(-3.41%)
May 27, 2020 2.729 2.737 2.656 2.733 62,260 +0.08(+2.90%)
May 26, 2020 2.713 2.826 2.640 2.656 64,861 +0.19(+7.72%)
May 22, 2020 2.753 2.753 2.458 2.466 19,759 -0.04(-1.77%)
May 21, 2020 2.413 2.526 2.413 2.510 46,098 +0.19(+8.01%)
May 20, 2020 2.356 2.356 2.292 2.324 13,722 +0.03(+1.41%)
May 19, 2020 2.356 2.421 2.267 2.292 23,023 -0.06(-2.75%)
May 18, 2020 2.300 2.373 2.259 2.356 88,252 +0.16(+7.38%)
May 15, 2020 2.300 2.300 2.194 2.194 39,271 +0.06(+2.65%)
May 14, 2020 2.105 2.283 2.089 2.138 37,658 -0.04(-1.63%)
May 13, 2020 2.251 2.259 2.146 2.173 29,075 -0.06(-2.76%)
May 12, 2020 2.324 2.332 2.235 2.235 31,764 -0.08(-3.62%)
May 11, 2020 2.470 2.470 2.308 2.319 70,931 -0.14(-5.80%)
May 08, 2020 2.356 2.462 2.328 2.462 26,675 +0.22(+9.88%)
May 07, 2020 2.321 2.329 2.224 2.240 37,151 -0.12(-5.14%)
May 06, 2020 2.451 2.451 2.362 2.362 18,988 -0.10(-3.95%)
May 05, 2020 2.499 2.616 2.459 2.459 19,113 +0.00(+0.00%)
May 04, 2020 2.669 2.669 2.426 2.459 29,575 -0.09(-3.49%)
May 01, 2020 2.596 2.718 2.548 2.548 14,960 -0.11(-4.11%)
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%)
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.