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 +0.050 (+2.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Sep 30, 2021 2.806 2.806 2.732 2.741 3,523 +0.00(+0.05%)
Sep 29, 2021 2.740 2.781 2.732 2.740 23,461 -0.09(-3.21%)
Sep 28, 2021 2.814 2.831 2.723 2.831 15,397 -0.02(-0.58%)
Sep 27, 2021 2.740 2.847 2.740 2.847 21,550 +0.08(+2.99%)
Sep 24, 2021 2.756 2.789 2.756 2.765 18,989 -0.07(-2.62%)
Sep 23, 2021 2.921 2.921 2.765 2.839 27,318 +0.16(+5.85%)
Sep 22, 2021 2.690 2.756 2.682 2.682 41,434 +0.02(+0.62%)
Sep 21, 2021 2.567 2.712 2.567 2.666 24,197 +0.06(+2.22%)
Sep 20, 2021 2.657 2.682 2.583 2.608 67,975 -0.16(-5.67%)
Sep 17, 2021 2.806 2.806 2.740 2.765 44,456 -0.08(-2.90%)
Sep 16, 2021 2.880 2.880 2.816 2.847 33,573 -0.05(-1.71%)
Sep 15, 2021 3.029 3.029 2.872 2.897 85,778 -0.13(-4.36%)
Sep 14, 2021 2.946 3.029 2.904 3.029 20,056 +0.09(+3.09%)
Sep 13, 2021 2.996 2.996 2.913 2.938 21,927 -0.06(-1.93%)
Sep 10, 2021 2.979 3.037 2.888 2.996 39,292 +0.12(+4.31%)
Sep 09, 2021 2.971 2.971 2.814 2.872 147,539 -0.12(-4.13%)
Sep 08, 2021 2.996 3.029 2.847 2.996 207,590 -0.23(-7.16%)
Sep 07, 2021 3.128 3.243 3.128 3.227 41,362 +0.13(+4.27%)
Sep 03, 2021 3.111 3.144 3.058 3.095 20,992 +0.00(+0.00%)
Sep 02, 2021 3.219 3.219 3.095 3.095 24,180 -0.13(-4.01%)
Sep 01, 2021 3.224 3.274 3.216 3.224 44,785 +0.02(+0.51%)
Aug 31, 2021 3.257 3.290 3.199 3.208 41,627 -0.05(-1.52%)
Aug 30, 2021 3.249 3.257 3.158 3.257 111,838 +0.01(+0.25%)
Aug 27, 2021 3.133 3.249 3.133 3.249 37,112 +0.12(+3.68%)
Aug 26, 2021 3.158 3.175 3.124 3.133 22,521 -0.11(-3.31%)
Aug 25, 2021 3.208 3.241 3.166 3.241 9,655 +0.02(+0.77%)
Aug 24, 2021 3.092 3.216 3.092 3.216 39,253 +0.19(+6.27%)
Aug 23, 2021 3.092 3.092 3.026 3.026 28,051 -0.02(-0.54%)
Aug 20, 2021 3.076 3.076 2.977 3.043 54,321 -0.01(-0.27%)
Aug 19, 2021 3.076 3.133 2.985 3.051 51,089 +0.01(+0.27%)
Aug 18, 2021 3.026 3.128 3.026 3.043 122,101 -0.03(-1.07%)
Aug 17, 2021 3.076 3.142 3.043 3.076 127,277 -0.04(-1.24%)
Aug 16, 2021 3.142 3.175 3.100 3.114 28,707 -0.10(-3.16%)
Aug 13, 2021 3.199 3.216 3.092 3.216 49,304 +0.07(+2.09%)
Aug 12, 2021 3.183 3.199 3.142 3.150 23,975 -0.07(-2.05%)
Aug 11, 2021 3.191 3.249 3.175 3.216 118,990 -0.02(-0.68%)
Aug 10, 2021 3.191 3.241 3.191 3.238 23,956 -0.04(-1.09%)
Aug 09, 2021 3.274 3.274 3.216 3.274 34,237 +0.04(+1.28%)
Aug 06, 2021 3.290 3.290 3.158 3.232 25,666 +0.03(+1.03%)
Aug 05, 2021 3.307 3.311 3.175 3.199 127,195 -0.05(-1.52%)
Aug 04, 2021 3.282 3.290 3.215 3.249 49,491 -0.21(-6.19%)
Aug 03, 2021 3.480 3.480 3.216 3.463 37,291 -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 3.353 3.279 3.353 27,226 -0.02(-0.49%)
Jul 26, 2021 3.271 3.370 3.271 3.370 11,821 +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(+0.49%)
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 46,016 -0.15(-4.36%)
Jul 16, 2021 3.329 3.485 3.329 3.403 46,114 +0.01(+0.24%)
Jul 15, 2021 3.477 3.542 3.386 3.395 107,511 -0.14(-3.96%)
Jul 14, 2021 3.526 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 21,194 +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 3.543 166,710 +0.07(+2.05%)
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.