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 )

2.140 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 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 (%)
Sep 30, 2020 2.479 2.565 2.479 2.514 4,615 +0.07(+2.73%)
Sep 29, 2020 2.550 2.550 2.447 2.447 19,920 -0.12(-4.60%)
Sep 28, 2020 2.676 2.676 2.566 2.566 1,542 -0.04(-1.51%)
Sep 25, 2020 2.573 2.605 2.573 2.605 2,541 -0.06(-2.07%)
Sep 24, 2020 2.589 2.660 2.566 2.660 3,505 +0.08(+3.05%)
Sep 23, 2020 2.636 2.652 2.581 2.581 5,592 -0.12(-4.37%)
Sep 22, 2020 2.747 2.747 2.652 2.699 12,330 +0.00(+0.00%)
Sep 21, 2020 2.691 2.739 2.628 2.699 10,967 -0.06(-2.28%)
Sep 18, 2020 2.802 2.802 2.754 2.762 2,795 -0.10(-3.57%)
Sep 17, 2020 2.825 2.872 2.813 2.865 15,620 +0.01(+0.41%)
Sep 16, 2020 2.833 2.912 2.833 2.853 55,042 +0.04(+1.55%)
Sep 15, 2020 2.809 2.817 2.809 2.809 2,561 -0.05(-1.65%)
Sep 14, 2020 2.766 2.857 2.766 2.857 9,683 +0.09(+3.42%)
Sep 11, 2020 2.849 2.849 2.762 2.762 9,784 -0.11(-3.84%)
Sep 10, 2020 2.959 2.959 2.872 2.872 3,238 -0.08(-2.67%)
Sep 09, 2020 2.990 3.030 2.928 2.951 18,474 +0.02(+0.54%)
Sep 08, 2020 3.030 3.030 2.896 2.935 11,395 -0.17(-5.33%)
Sep 04, 2020 3.038 3.101 2.983 3.101 15,248 +0.10(+3.28%)
Sep 03, 2020 2.943 3.053 2.928 3.002 147,674 +0.14(+4.81%)
Sep 02, 2020 2.880 2.880 2.841 2.865 7,307 -0.01(-0.19%)
Sep 01, 2020 2.791 3.185 2.791 2.870 48,921 +0.07(+2.53%)
Aug 31, 2020 2.815 2.839 2.776 2.799 14,397 -0.10(-3.52%)
Aug 28, 2020 2.760 2.925 2.760 2.902 14,625 +0.10(+3.65%)
Aug 27, 2020 2.760 3.012 2.725 2.799 55,201 +0.14(+5.33%)
Aug 26, 2020 2.666 2.689 2.658 2.658 5,525 -0.08(-2.80%)
Aug 25, 2020 2.729 2.736 2.713 2.734 934 -0.06(-2.05%)
Aug 24, 2020 2.784 2.791 2.744 2.791 8,591 +0.12(+4.41%)
Aug 21, 2020 2.697 2.701 2.673 2.673 1,526 -0.04(-1.45%)
Aug 20, 2020 2.618 2.736 2.618 2.713 22,187 -0.05(-1.71%)
Aug 19, 2020 2.784 2.831 2.744 2.760 20,858 -0.05(-1.68%)
Aug 18, 2020 2.831 2.862 2.768 2.807 14,681 +0.02(+0.85%)
Aug 17, 2020 2.870 2.870 2.729 2.784 54,750 -0.07(-2.61%)
Aug 14, 2020 2.862 2.945 2.846 2.858 39,551 -0.03(-0.95%)
Aug 13, 2020 2.917 2.964 2.870 2.886 10,640 +0.01(+0.27%)
Aug 12, 2020 2.909 2.921 2.870 2.878 41,292 -0.08(-2.66%)
Aug 11, 2020 3.035 3.035 2.949 2.957 24,187 -0.03(-0.91%)
Aug 10, 2020 2.925 3.145 2.909 2.984 90,930 -0.01(-0.41%)
Aug 07, 2020 2.886 2.996 2.854 2.996 37,643 -0.06(-1.80%)
Aug 06, 2020 2.996 3.051 2.917 3.051 39,861 +0.12(+4.02%)
Aug 05, 2020 2.968 3.012 2.909 2.933 12,423 +0.05(+1.64%)
Aug 04, 2020 2.980 3.012 2.886 2.886 9,913 -0.12(-3.85%)
Aug 03, 2020 3.056 3.056 2.993 3.001 4,972 -0.09(-3.05%)
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%)
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.