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 )

2.050 -0.020 (-0.97%)
Streaming Delayed Price Updated: 10:39 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 (%)
Aug 31, 2021 3.257 3.290 3.199 3.208 41,626 -0.05(-1.52%)
Aug 30, 2021 3.249 3.257 3.158 3.257 111,835 +0.01(+0.25%)
Aug 27, 2021 3.134 3.249 3.134 3.249 37,112 +0.12(+3.68%)
Aug 26, 2021 3.158 3.175 3.124 3.134 22,520 -0.11(-3.31%)
Aug 25, 2021 3.208 3.241 3.167 3.241 9,655 +0.02(+0.77%)
Aug 24, 2021 3.092 3.216 3.092 3.216 39,252 +0.19(+6.27%)
Aug 23, 2021 3.092 3.092 3.026 3.026 28,050 -0.02(-0.54%)
Aug 20, 2021 3.076 3.076 2.977 3.043 54,320 -0.01(-0.27%)
Aug 19, 2021 3.076 3.134 2.985 3.051 51,088 +0.01(+0.27%)
Aug 18, 2021 3.026 3.129 3.026 3.043 122,099 -0.03(-1.07%)
Aug 17, 2021 3.076 3.142 3.043 3.076 127,274 -0.04(-1.24%)
Aug 16, 2021 3.142 3.175 3.101 3.114 28,706 -0.10(-3.16%)
Aug 13, 2021 3.199 3.216 3.092 3.216 49,303 +0.07(+2.09%)
Aug 12, 2021 3.183 3.199 3.142 3.150 23,974 -0.07(-2.05%)
Aug 11, 2021 3.191 3.249 3.175 3.216 118,988 -0.02(-0.68%)
Aug 10, 2021 3.191 3.241 3.191 3.238 23,955 -0.04(-1.09%)
Aug 09, 2021 3.274 3.274 3.216 3.274 34,236 +0.04(+1.28%)
Aug 06, 2021 3.290 3.290 3.158 3.232 25,665 +0.03(+1.03%)
Aug 05, 2021 3.307 3.311 3.175 3.199 127,192 -0.05(-1.52%)
Aug 04, 2021 3.282 3.290 3.215 3.249 49,490 -0.21(-6.19%)
Aug 03, 2021 3.480 3.480 3.216 3.463 37,290 -0.05(-1.33%)
Aug 02, 2021 3.419 3.510 3.345 3.510 7,783 +0.21(+6.50%)
Jul 30, 2021 3.494 3.494 3.288 3.296 8,076 -0.14(-4.08%)
Jul 29, 2021 3.625 3.625 3.428 3.436 24,503 -0.19(-5.23%)
Jul 28, 2021 3.370 3.625 3.370 3.625 10,557 +0.27(+8.11%)
Jul 27, 2021 3.288 3.354 3.279 3.354 27,225 -0.02(-0.49%)
Jul 26, 2021 3.271 3.370 3.271 3.370 11,820 +0.09(+2.89%)
Jul 23, 2021 3.329 3.337 3.263 3.275 5,609 -0.02(-0.63%)
Jul 22, 2021 3.370 3.370 3.296 3.296 3,833 -0.05(-1.48%)
Jul 21, 2021 3.308 3.362 3.304 3.345 15,539 +0.02(+0.50%)
Jul 20, 2021 3.296 3.337 3.246 3.329 11,507 +0.07(+2.28%)
Jul 19, 2021 3.345 3.345 3.246 3.255 46,015 -0.15(-4.36%)
Jul 16, 2021 3.329 3.485 3.329 3.403 46,113 +0.01(+0.24%)
Jul 15, 2021 3.477 3.542 3.386 3.395 107,509 -0.14(-3.96%)
Jul 14, 2021 3.527 3.535 3.510 3.535 18,874 +0.08(+2.39%)
Jul 13, 2021 3.452 3.477 3.378 3.452 15,443 +0.05(+1.45%)
Jul 12, 2021 3.329 3.419 3.321 3.403 21,193 +0.09(+2.74%)
Jul 09, 2021 3.337 3.341 3.290 3.312 3,149 +0.03(+0.82%)
Jul 08, 2021 3.238 3.312 3.230 3.285 16,253 -0.05(-1.55%)
Jul 07, 2021 3.386 3.386 3.288 3.337 16,822 -0.03(-0.98%)
Jul 06, 2021 3.428 3.428 3.337 3.370 24,166 -0.17(-4.88%)
Jul 02, 2021 3.551 3.584 3.470 3.543 166,706 +0.07(+2.05%)
Jul 01, 2021 3.520 3.520 3.409 3.472 256,613 -0.04(-1.15%)
Jun 30, 2021 3.496 3.520 3.472 3.512 41,408 -0.05(-1.36%)
Jun 29, 2021 3.568 3.568 3.528 3.560 20,178 +0.01(+0.23%)
Jun 28, 2021 3.641 3.641 3.552 3.552 33,174 -0.04(-1.12%)
Jun 25, 2021 3.762 3.762 3.593 3.593 31,626 -0.16(-4.29%)
Jun 24, 2021 3.713 3.778 3.713 3.754 32,996 +0.05(+1.30%)
Jun 23, 2021 3.689 3.762 3.689 3.705 11,517 -0.02(-0.65%)
Jun 22, 2021 3.665 3.729 3.665 3.729 12,669 +0.02(+0.54%)
Jun 21, 2021 3.689 3.721 3.673 3.709 11,713 +0.04(+0.99%)
Jun 18, 2021 3.762 3.762 3.673 3.673 12,494 -0.08(-2.15%)
Jun 17, 2021 3.858 3.858 3.721 3.754 58,940 -0.06(-1.48%)
Jun 16, 2021 3.794 3.835 3.738 3.810 66,574 +0.02(+0.64%)
Jun 15, 2021 3.770 3.786 3.713 3.786 4,043 +0.04(+1.08%)
Jun 14, 2021 3.786 3.786 3.729 3.746 5,488 +0.01(+0.22%)
Jun 11, 2021 3.762 3.762 3.673 3.738 22,891 -0.09(-2.32%)
Jun 10, 2021 3.874 3.874 3.778 3.826 12,323 +0.06(+1.50%)
Jun 09, 2021 3.802 3.874 3.770 3.770 20,007 -0.09(-2.30%)
Jun 08, 2021 3.891 3.891 3.803 3.858 111,900 -0.05(-1.24%)
Jun 07, 2021 3.850 3.915 3.802 3.907 36,214 +0.04(+1.04%)
Jun 04, 2021 3.754 3.866 3.746 3.866 16,507 +0.16(+4.35%)
Jun 03, 2021 3.810 3.874 3.673 3.705 14,917 -0.10(-2.68%)
Jun 02, 2021 3.622 3.807 3.606 3.807 78,610 +0.22(+6.05%)
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.