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 )

2.020 -0.050 (-2.40%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jul 1, 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 (%)
Jul 31, 2020 3.151 3.151 3.088 3.096 26,728 -0.13(-4.14%)
Jul 30, 2020 3.292 3.292 3.198 3.229 19,599 -0.06(-1.91%)
Jul 29, 2020 3.316 3.331 3.276 3.292 56,847 +0.02(+0.72%)
Jul 28, 2020 3.253 3.284 3.253 3.268 2,050 +0.05(+1.46%)
Jul 27, 2020 3.056 3.253 3.056 3.221 40,806 +0.16(+5.13%)
Jul 24, 2020 3.041 3.158 3.041 3.064 6,109 -0.04(-1.27%)
Jul 23, 2020 3.158 3.190 3.103 3.103 29,399 -0.11(-3.42%)
Jul 22, 2020 3.229 3.245 3.190 3.213 3,823 +0.05(+1.49%)
Jul 21, 2020 3.111 3.237 3.111 3.166 46,548 +0.12(+3.87%)
Jul 20, 2020 2.978 3.056 2.978 3.048 7,561 +0.02(+0.78%)
Jul 17, 2020 2.993 3.064 2.970 3.025 31,183 +0.04(+1.32%)
Jul 16, 2020 2.986 2.989 2.962 2.986 6,064 -0.02(-0.52%)
Jul 15, 2020 3.017 3.064 2.993 3.001 22,251 -0.02(-0.52%)
Jul 14, 2020 2.876 3.017 2.844 3.017 9,873 +0.06(+2.13%)
Jul 13, 2020 3.080 3.080 2.915 2.954 11,879 -0.02(-0.53%)
Jul 10, 2020 2.938 2.982 2.938 2.970 1,781 +0.01(+0.27%)
Jul 09, 2020 3.048 3.048 2.962 2.962 4,703 -0.03(-1.05%)
Jul 08, 2020 2.986 3.009 2.970 2.993 28,631 +0.11(+3.81%)
Jul 07, 2020 3.025 3.025 2.883 2.883 9,204 -0.09(-2.91%)
Jul 06, 2020 2.907 3.064 2.907 2.970 16,723 +0.08(+2.72%)
Jul 02, 2020 2.907 3.001 2.891 2.891 14,255 +0.01(+0.36%)
Jul 01, 2020 2.763 2.896 2.763 2.881 110,703 +0.15(+5.46%)
Jun 30, 2020 2.718 2.794 2.718 2.732 23,977 -0.07(-2.66%)
Jun 29, 2020 2.842 2.842 2.771 2.806 8,666 +0.13(+4.84%)
Jun 26, 2020 2.810 2.810 2.677 2.677 32,995 -0.26(-8.82%)
Jun 25, 2020 2.842 2.936 2.799 2.936 12,644 +0.10(+3.60%)
Jun 24, 2020 2.889 2.889 2.809 2.834 31,363 -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 13,758 +0.02(+0.80%)
Jun 18, 2020 2.983 3.046 2.944 2.944 28,657 -0.08(-2.60%)
Jun 17, 2020 3.101 3.108 3.000 3.022 33,473 +0.04(+1.32%)
Jun 16, 2020 3.093 3.124 2.983 2.983 37,372 +0.00(+0.00%)
Jun 15, 2020 2.920 3.069 2.849 2.983 62,102 -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 81,170 -0.35(-10.90%)
Jun 10, 2020 3.422 3.422 3.046 3.242 117,878 -0.13(-3.95%)
Jun 09, 2020 3.391 3.445 3.320 3.375 54,124 -0.09(-2.71%)
Jun 08, 2020 3.336 3.470 3.320 3.470 97,321 +0.10(+2.89%)
Jun 05, 2020 3.313 3.532 3.242 3.372 366,645 +0.33(+10.72%)
Jun 04, 2020 3.046 3.124 2.963 3.046 401,075 -0.16(-5.13%)
Jun 03, 2020 3.077 3.238 3.077 3.210 137,888 +0.38(+13.30%)
Jun 02, 2020 2.716 2.849 2.716 2.834 131,779 +0.13(+4.69%)
Jun 01, 2020 2.588 2.713 2.588 2.707 52,939 +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 17,318 -0.09(-3.41%)
May 27, 2020 2.643 2.651 2.572 2.647 64,285 +0.07(+2.90%)
May 26, 2020 2.627 2.737 2.557 2.572 66,971 +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 47,598 +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 91,123 +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 2.212 2.023 2.070 38,883 -0.03(-1.63%)
May 13, 2020 2.180 2.188 2.078 2.105 30,021 -0.06(-2.76%)
May 12, 2020 2.251 2.259 2.164 2.164 32,797 -0.08(-3.62%)
May 11, 2020 2.392 2.392 2.235 2.246 73,238 -0.14(-5.80%)
May 08, 2020 2.282 2.385 2.255 2.384 27,542 +0.21(+9.88%)
May 07, 2020 2.248 2.256 2.154 2.170 38,359 -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 30,537 -0.09(-3.49%)
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.