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 )

2.390 -0.070 (-2.85%)
Official Closing Price Updated: 4:10 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 (%)
Jul 29, 2022 2.345 2.388 2.337 2.349 22,769 +0.01(+0.55%)
Jul 28, 2022 2.337 2.362 2.302 2.337 34,445 +0.03(+1.11%)
Jul 27, 2022 2.294 2.311 2.268 2.311 8,854 +0.02(+0.75%)
Jul 26, 2022 2.251 2.294 2.233 2.294 15,963 +0.05(+2.01%)
Jul 25, 2022 2.234 2.249 2.234 2.249 5,041 +0.07(+3.02%)
Jul 22, 2022 2.217 2.217 2.165 2.183 12,277 +0.00(+0.00%)
Jul 21, 2022 2.165 2.200 2.165 2.183 16,820 +0.00(+0.00%)
Jul 20, 2022 2.260 2.260 2.183 2.183 20,751 -0.06(-2.67%)
Jul 19, 2022 2.148 2.242 2.148 2.242 27,708 +0.09(+4.38%)
Jul 18, 2022 2.174 2.200 2.140 2.148 51,199 +0.01(+0.40%)
Jul 15, 2022 2.097 2.174 2.097 2.140 16,573 +0.04(+2.04%)
Jul 14, 2022 2.114 2.131 2.097 2.097 23,248 -0.08(-3.51%)
Jul 13, 2022 2.191 2.225 2.165 2.173 25,729 -0.03(-1.20%)
Jul 12, 2022 2.131 2.242 2.131 2.200 30,898 -0.03(-1.15%)
Jul 11, 2022 2.285 2.285 2.225 2.225 13,975 -0.09(-3.70%)
Jul 08, 2022 2.345 2.345 2.285 2.311 18,760 +0.04(+1.89%)
Jul 07, 2022 2.225 2.286 2.225 2.268 16,457 +0.05(+2.32%)
Jul 06, 2022 2.260 2.260 2.183 2.217 97,203 -0.03(-1.14%)
Jul 05, 2022 2.260 2.260 2.213 2.242 42,596 -0.08(-3.32%)
Jul 01, 2022 2.414 2.414 2.294 2.320 15,819 -0.01(-0.62%)
Jun 30, 2022 2.394 2.394 2.334 2.334 55,658 -0.09(-3.53%)
Jun 29, 2022 2.471 2.471 2.402 2.420 9,783 +0.00(+0.00%)
Jun 28, 2022 2.522 2.522 2.402 2.420 25,730 -0.05(-2.08%)
Jun 27, 2022 2.462 2.478 2.437 2.471 23,780 +0.00(+0.17%)
Jun 24, 2022 2.445 2.471 2.420 2.467 35,552 +0.00(+0.17%)
Jun 23, 2022 2.497 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 34,894 +0.07(+2.72%)
Jun 16, 2022 2.551 2.557 2.475 2.484 44,028 -0.14(-5.47%)
Jun 15, 2022 2.583 2.635 2.551 2.627 27,183 +0.08(+3.32%)
Jun 14, 2022 2.568 2.593 2.501 2.543 10,504 -0.01(-0.33%)
Jun 13, 2022 2.568 2.602 2.543 2.551 27,318 -0.14(-5.03%)
Jun 10, 2022 2.703 2.711 2.670 2.686 14,910 -0.06(-2.15%)
Jun 09, 2022 2.737 2.796 2.737 2.746 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(-2.06%)
Jun 06, 2022 2.889 2.892 2.864 2.864 5,565 -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 2.963 2.895 2.895 9,024 -0.05(-1.72%)
May 31, 2022 2.954 2.996 2.946 2.946 21,683 +0.01(+0.29%)
May 27, 2022 2.946 2.988 2.937 2.937 34,125 +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 26,496 +0.00(+0.00%)
May 24, 2022 2.946 2.946 2.866 2.903 10,802 +0.01(+0.29%)
May 23, 2022 2.903 2.920 2.895 2.895 18,944 +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 48,059 -0.01(-0.30%)
May 17, 2022 2.667 2.827 2.667 2.811 35,526 +0.14(+5.05%)
May 16, 2022 2.633 2.676 2.617 2.676 7,006 +0.14(+5.32%)
May 13, 2022 2.642 2.642 2.541 2.541 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 2.541 2.507 2.524 8,853 +0.04(+1.70%)
May 10, 2022 2.532 2.532 2.439 2.481 39,576 +0.02(+0.68%)
May 09, 2022 2.498 2.498 2.430 2.465 26,522 -0.03(-1.02%)
May 06, 2022 2.431 2.549 2.422 2.490 44,244 +0.04(+1.43%)
May 05, 2022 2.541 2.541 2.406 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%)
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.