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 )

2.460 -0.020 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 30, 2021 3.499 3.499 3.292 3.300 8,065 -0.14(-4.08%)
Jul 29, 2021 3.631 3.631 3.433 3.441 24,469 -0.19(-5.23%)
Jul 28, 2021 3.375 3.631 3.375 3.631 10,542 +0.27(+8.11%)
Jul 27, 2021 3.292 3.358 3.284 3.358 27,187 -0.02(-0.49%)
Jul 26, 2021 3.276 3.375 3.276 3.375 11,804 +0.09(+2.89%)
Jul 23, 2021 3.333 3.342 3.267 3.280 5,601 -0.02(-0.63%)
Jul 22, 2021 3.375 3.375 3.300 3.300 3,828 -0.05(-1.48%)
Jul 21, 2021 3.313 3.366 3.309 3.350 15,517 +0.02(+0.49%)
Jul 20, 2021 3.300 3.342 3.251 3.333 11,491 +0.07(+2.28%)
Jul 19, 2021 3.350 3.350 3.251 3.259 45,950 -0.15(-4.36%)
Jul 16, 2021 3.333 3.490 3.333 3.408 46,048 +0.01(+0.24%)
Jul 15, 2021 3.482 3.547 3.391 3.400 107,358 -0.14(-3.96%)
Jul 14, 2021 3.532 3.540 3.515 3.540 18,848 +0.08(+2.39%)
Jul 13, 2021 3.457 3.482 3.383 3.457 15,421 +0.05(+1.45%)
Jul 12, 2021 3.333 3.424 3.325 3.408 21,164 +0.09(+2.74%)
Jul 09, 2021 3.342 3.346 3.294 3.317 3,144 +0.03(+0.82%)
Jul 08, 2021 3.243 3.317 3.234 3.290 16,230 -0.05(-1.55%)
Jul 07, 2021 3.391 3.391 3.292 3.342 16,798 -0.03(-0.98%)
Jul 06, 2021 3.433 3.433 3.342 3.375 24,132 -0.17(-4.88%)
Jul 02, 2021 3.556 3.589 3.475 3.548 166,473 +0.08(+2.19%)
Jul 01, 2021 3.520 3.520 3.410 3.472 256,584 -0.04(-1.15%)
Jun 30, 2021 3.496 3.520 3.472 3.512 41,404 -0.05(-1.36%)
Jun 29, 2021 3.569 3.569 3.529 3.561 20,176 +0.01(+0.23%)
Jun 28, 2021 3.641 3.641 3.553 3.553 33,170 -0.04(-1.12%)
Jun 25, 2021 3.762 3.762 3.593 3.593 31,622 -0.16(-4.29%)
Jun 24, 2021 3.714 3.778 3.714 3.754 32,992 +0.05(+1.30%)
Jun 23, 2021 3.690 3.762 3.690 3.706 11,515 -0.02(-0.65%)
Jun 22, 2021 3.665 3.730 3.665 3.730 12,667 +0.02(+0.54%)
Jun 21, 2021 3.690 3.722 3.674 3.710 11,711 +0.04(+0.99%)
Jun 18, 2021 3.762 3.762 3.674 3.674 12,492 -0.08(-2.15%)
Jun 17, 2021 3.859 3.859 3.722 3.754 58,934 -0.06(-1.48%)
Jun 16, 2021 3.794 3.836 3.738 3.810 66,566 +0.02(+0.64%)
Jun 15, 2021 3.770 3.786 3.714 3.786 4,042 +0.04(+1.08%)
Jun 14, 2021 3.786 3.786 3.730 3.746 5,487 +0.01(+0.22%)
Jun 11, 2021 3.762 3.762 3.674 3.738 22,888 -0.09(-2.32%)
Jun 10, 2021 3.875 3.875 3.778 3.827 12,322 +0.06(+1.50%)
Jun 09, 2021 3.802 3.875 3.770 3.770 20,005 -0.09(-2.30%)
Jun 08, 2021 3.891 3.891 3.803 3.859 111,887 -0.05(-1.24%)
Jun 07, 2021 3.851 3.915 3.802 3.907 36,210 +0.04(+1.04%)
Jun 04, 2021 3.754 3.867 3.746 3.867 16,505 +0.16(+4.35%)
Jun 03, 2021 3.810 3.875 3.674 3.706 14,915 -0.10(-2.69%)
Jun 02, 2021 3.623 3.808 3.607 3.808 78,592 +0.22(+6.05%)
Jun 01, 2021 3.583 3.607 3.567 3.591 25,837 +0.09(+2.53%)
May 28, 2021 3.470 3.510 3.470 3.502 21,203 +0.03(+0.93%)
May 27, 2021 3.446 3.470 3.389 3.470 27,917 +0.06(+1.65%)
May 26, 2021 3.349 3.414 3.349 3.414 31,349 +0.06(+1.92%)
May 25, 2021 3.381 3.381 3.341 3.349 93,449 -0.03(-0.83%)
May 24, 2021 3.365 3.381 3.353 3.377 12,992 +0.00(+0.12%)
May 21, 2021 3.381 3.381 3.293 3.373 122,751 -0.01(-0.24%)
May 20, 2021 3.357 3.381 3.333 3.381 15,425 +0.05(+1.45%)
May 19, 2021 3.269 3.333 3.269 3.333 14,851 +0.05(+1.47%)
May 18, 2021 3.325 3.349 3.285 3.285 9,264 -0.01(-0.24%)
May 17, 2021 3.236 3.349 3.235 3.293 15,299 -0.01(-0.24%)
May 14, 2021 3.317 3.325 3.228 3.301 20,102 +0.06(+1.74%)
May 13, 2021 3.196 3.277 3.140 3.244 233,904 +0.08(+2.54%)
May 12, 2021 3.244 3.244 3.156 3.164 15,841 -0.09(-2.72%)
May 11, 2021 3.220 3.309 3.207 3.253 14,745 +0.06(+1.76%)
May 10, 2021 3.172 3.261 3.172 3.196 42,579 +0.00(+0.00%)
May 07, 2021 3.132 3.204 3.132 3.196 78,426 +0.02(+0.51%)
May 06, 2021 3.172 3.180 3.124 3.180 75,527 +0.05(+1.54%)
May 05, 2021 3.083 3.156 3.071 3.132 71,447 +0.04(+1.32%)
May 04, 2021 3.108 3.117 3.075 3.091 18,752 -0.08(-2.61%)
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.