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 )

2.380 -0.080 (-3.25%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 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 (%)
Jun 30, 2022 2.394 2.394 2.334 2.334 55,659 -0.09(-3.53%)
Jun 29, 2022 2.471 2.471 2.402 2.420 9,784 +0.00(+0.00%)
Jun 28, 2022 2.522 2.522 2.402 2.420 25,731 -0.05(-2.08%)
Jun 27, 2022 2.462 2.478 2.437 2.471 23,781 +0.00(+0.17%)
Jun 24, 2022 2.445 2.471 2.420 2.467 35,553 +0.00(+0.17%)
Jun 23, 2022 2.496 2.505 2.454 2.462 31,628 -0.09(-3.36%)
Jun 22, 2022 2.565 2.573 2.531 2.548 18,819 +0.00(+0.00%)
Jun 21, 2022 2.608 2.608 2.548 2.548 6,803 -0.00(-0.13%)
Jun 17, 2022 2.534 2.560 2.484 2.551 34,895 +0.07(+2.72%)
Jun 16, 2022 2.551 2.557 2.475 2.484 44,029 -0.14(-5.47%)
Jun 15, 2022 2.583 2.635 2.551 2.627 27,184 +0.08(+3.32%)
Jun 14, 2022 2.568 2.593 2.500 2.543 10,504 -0.01(-0.33%)
Jun 13, 2022 2.568 2.602 2.543 2.551 27,319 -0.14(-5.03%)
Jun 10, 2022 2.703 2.711 2.669 2.686 14,910 -0.06(-2.15%)
Jun 09, 2022 2.737 2.796 2.737 2.745 4,194 -0.02(-0.61%)
Jun 08, 2022 2.788 2.813 2.762 2.762 12,262 -0.04(-1.51%)
Jun 07, 2022 2.805 2.826 2.805 2.805 2,601 -0.06(-2.07%)
Jun 06, 2022 2.889 2.892 2.864 2.864 5,566 -0.05(-1.74%)
Jun 03, 2022 2.923 2.923 2.889 2.914 11,560 +0.01(+0.29%)
Jun 02, 2022 2.957 2.957 2.881 2.906 9,293 +0.01(+0.38%)
Jun 01, 2022 2.929 2.962 2.895 2.895 9,024 -0.05(-1.72%)
May 31, 2022 2.954 2.996 2.946 2.946 21,684 +0.01(+0.29%)
May 27, 2022 2.946 2.988 2.937 2.937 34,126 +0.00(+0.00%)
May 26, 2022 2.937 2.946 2.870 2.937 30,341 +0.03(+1.16%)
May 25, 2022 2.870 2.903 2.853 2.903 26,497 +0.00(+0.00%)
May 24, 2022 2.946 2.946 2.865 2.903 10,803 +0.01(+0.29%)
May 23, 2022 2.903 2.920 2.895 2.895 18,945 +0.02(+0.73%)
May 20, 2022 2.903 2.903 2.802 2.874 13,192 +0.00(+0.15%)
May 19, 2022 2.709 2.870 2.709 2.870 6,662 +0.07(+2.41%)
May 18, 2022 2.819 2.819 2.718 2.802 48,060 -0.01(-0.30%)
May 17, 2022 2.667 2.827 2.667 2.811 35,527 +0.14(+5.05%)
May 16, 2022 2.633 2.676 2.616 2.676 7,006 +0.14(+5.32%)
May 13, 2022 2.642 2.642 2.540 2.540 10,985 -0.10(-3.83%)
May 12, 2022 2.490 2.642 2.490 2.642 28,604 +0.12(+4.68%)
May 11, 2022 2.507 2.540 2.507 2.524 8,854 +0.04(+1.70%)
May 10, 2022 2.532 2.532 2.439 2.481 39,577 +0.02(+0.68%)
May 09, 2022 2.498 2.498 2.430 2.465 26,523 -0.03(-1.02%)
May 06, 2022 2.431 2.549 2.422 2.490 44,245 +0.04(+1.43%)
May 05, 2022 2.540 2.540 2.405 2.455 23,661 -0.13(-4.85%)
May 04, 2022 2.477 2.580 2.473 2.580 9,875 +0.07(+2.92%)
May 03, 2022 2.490 2.524 2.439 2.507 11,157 +0.08(+3.27%)
May 02, 2022 2.503 2.503 2.419 2.427 56,938 -0.13(-4.95%)
Apr 29, 2022 2.621 2.630 2.520 2.554 30,976 -0.05(-1.94%)
Apr 28, 2022 2.545 2.604 2.495 2.604 19,596 +0.04(+1.64%)
Apr 27, 2022 2.571 2.571 2.516 2.562 6,875 +0.01(+0.33%)
Apr 26, 2022 2.604 2.604 2.520 2.554 34,531 -0.13(-5.02%)
Apr 25, 2022 2.722 2.722 2.630 2.689 14,171 -0.06(-2.15%)
Apr 22, 2022 2.840 2.840 2.739 2.748 17,635 -0.07(-2.39%)
Apr 21, 2022 2.883 2.925 2.739 2.815 27,992 -0.09(-3.19%)
Apr 20, 2022 2.857 2.908 2.857 2.908 20,637 +0.06(+2.07%)
Apr 19, 2022 2.891 2.932 2.849 2.849 20,925 -0.39(-11.98%)
Apr 18, 2022 3.186 3.245 3.178 3.237 33,716 +0.09(+2.95%)
Apr 14, 2022 3.161 3.169 3.119 3.144 19,247 -0.02(-0.53%)
Apr 13, 2022 3.135 3.194 3.129 3.161 24,325 +0.05(+1.63%)
Apr 12, 2022 3.169 3.203 3.110 3.110 12,740 +0.00(+0.00%)
Apr 11, 2022 3.119 3.169 3.110 3.110 31,188 -0.01(-0.40%)
Apr 08, 2022 3.119 3.123 3.051 3.123 2,893 +0.04(+1.23%)
Apr 07, 2022 3.043 3.102 3.034 3.085 15,005 +0.00(+0.00%)
Apr 06, 2022 3.068 3.119 3.060 3.085 13,921 -0.07(-2.14%)
Apr 05, 2022 3.220 3.237 3.127 3.152 29,903 -0.13(-3.86%)
Apr 04, 2022 3.270 3.287 3.245 3.279 36,279 +0.04(+1.12%)
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.