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 )

2.320 -0.010 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
May 31, 2023 2.416 2.463 2.395 2.426 8,227 -0.04(-1.52%)
May 30, 2023 2.584 2.584 2.444 2.463 21,054 -0.12(-4.69%)
May 26, 2023 2.538 2.584 2.519 2.584 3,609 +0.05(+2.05%)
May 25, 2023 2.528 2.538 2.505 2.532 12,594 +0.03(+1.28%)
May 24, 2023 2.622 2.622 2.486 2.500 21,199 -0.06(-2.19%)
May 23, 2023 2.566 2.603 2.547 2.556 14,556 +0.02(+0.74%)
May 22, 2023 2.528 2.566 2.528 2.538 11,557 +0.01(+0.37%)
May 19, 2023 2.491 2.556 2.491 2.528 22,562 +0.06(+2.26%)
May 18, 2023 2.566 2.566 2.472 2.472 16,607 -0.02(-0.75%)
May 17, 2023 2.426 2.527 2.426 2.491 8,975 +0.07(+2.69%)
May 16, 2023 2.556 2.566 2.426 2.426 7,681 -0.14(-5.45%)
May 15, 2023 2.500 2.566 2.454 2.566 28,629 +0.07(+3.00%)
May 12, 2023 2.482 2.510 2.482 2.491 16,405 +0.02(+0.75%)
May 11, 2023 2.435 2.491 2.435 2.472 21,510 +0.01(+0.38%)
May 10, 2023 2.454 2.472 2.435 2.463 12,964 +0.02(+0.76%)
May 09, 2023 2.472 2.472 2.408 2.444 3,501 +0.02(+0.77%)
May 08, 2023 2.435 2.463 2.398 2.426 20,028 +0.05(+1.96%)
May 05, 2023 2.379 2.412 2.314 2.379 70,075 +0.05(+2.00%)
May 04, 2023 2.258 2.342 2.258 2.332 10,354 +0.14(+6.38%)
May 03, 2023 2.230 2.286 2.192 2.192 7,293 -0.05(-2.06%)
May 02, 2023 2.301 2.301 2.227 2.239 11,236 -0.03(-1.12%)
May 01, 2023 2.329 2.581 2.208 2.264 76,935 -0.06(-2.41%)
Apr 28, 2023 2.301 2.329 2.273 2.320 17,651 +0.04(+1.63%)
Apr 27, 2023 2.292 2.301 2.259 2.282 13,347 +0.04(+1.87%)
Apr 26, 2023 2.301 2.301 2.237 2.241 17,035 -0.02(-1.03%)
Apr 25, 2023 2.264 2.273 2.236 2.264 5,927 +0.02(+0.83%)
Apr 24, 2023 2.227 2.254 2.227 2.245 9,058 +0.06(+2.55%)
Apr 21, 2023 2.217 2.282 2.189 2.189 7,626 -0.06(-2.49%)
Apr 20, 2023 2.245 2.254 2.219 2.245 23,543 +0.02(+0.84%)
Apr 19, 2023 2.245 2.264 2.227 2.227 11,400 -0.09(-4.02%)
Apr 18, 2023 2.301 2.329 2.301 2.320 14,085 -0.02(-0.80%)
Apr 17, 2023 2.366 2.366 2.324 2.338 4,928 -0.03(-1.18%)
Apr 14, 2023 2.366 2.371 2.301 2.366 33,972 +0.04(+1.60%)
Apr 13, 2023 2.338 2.357 2.322 2.329 29,589 +0.01(+0.40%)
Apr 12, 2023 2.264 2.338 2.264 2.320 41,367 +0.10(+4.62%)
Apr 11, 2023 2.236 2.273 2.217 2.217 32,294 +0.04(+1.71%)
Apr 10, 2023 2.189 2.189 2.171 2.180 9,133 +0.00(+0.00%)
Apr 06, 2023 2.208 2.208 2.161 2.180 13,108 -0.00(-0.21%)
Apr 05, 2023 2.115 2.199 2.115 2.185 26,351 +0.04(+1.96%)
Apr 04, 2023 2.143 2.189 2.133 2.143 14,990 -0.01(-0.29%)
Apr 03, 2023 2.186 2.186 2.140 2.149 13,682 -0.05(-2.12%)
Mar 31, 2023 2.223 2.223 2.168 2.195 25,794 +0.02(+0.85%)
Mar 30, 2023 2.186 2.195 2.140 2.177 22,246 +0.06(+2.63%)
Mar 29, 2023 2.075 2.121 2.075 2.121 30,020 +0.05(+2.24%)
Mar 28, 2023 2.121 2.121 2.075 2.075 35,186 +0.00(+0.00%)
Mar 27, 2023 2.102 2.102 2.051 2.075 27,625 +0.04(+1.83%)
Mar 24, 2023 1.991 2.047 1.974 2.037 15,949 +0.05(+2.33%)
Mar 23, 2023 2.037 2.056 1.977 1.991 41,652 -0.06(-2.73%)
Mar 22, 2023 2.047 2.056 2.047 2.047 7,639 -0.01(-0.45%)
Mar 21, 2023 2.112 2.112 2.047 2.056 10,613 +0.01(+0.45%)
Mar 20, 2023 2.047 2.063 2.016 2.047 28,426 +0.00(+0.00%)
Mar 17, 2023 2.121 2.121 2.047 2.047 9,894 -0.07(-3.08%)
Mar 16, 2023 2.065 2.121 2.047 2.112 59,777 +0.04(+1.79%)
Mar 15, 2023 2.084 2.093 2.000 2.075 60,349 +0.00(+0.00%)
Mar 14, 2023 2.130 2.130 2.056 2.075 16,701 +0.02(+0.91%)
Mar 13, 2023 2.084 2.112 2.056 2.056 59,369 -0.07(-3.49%)
Mar 10, 2023 2.214 2.214 2.121 2.130 44,664 -0.07(-2.97%)
Mar 09, 2023 2.214 2.233 2.158 2.195 32,389 -0.02(-0.84%)
Mar 08, 2023 2.177 2.242 2.177 2.214 77,409 +0.05(+2.37%)
Mar 07, 2023 2.121 2.163 2.121 2.163 10,401 +0.00(+0.22%)
Mar 06, 2023 2.102 2.168 2.084 2.158 22,779 +0.07(+3.11%)
Mar 03, 2023 2.084 2.102 2.075 2.093 92,668 -0.02(-0.88%)
Mar 02, 2023 2.084 2.121 2.084 2.112 44,410 -0.01(-0.29%)
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.