Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco S.A. ADR (NY: BBDO )

2.300 -0.055 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 29, 2021 3.357 3.374 3.283 3.283 19,180 -0.17(-5.04%)
Jan 28, 2021 3.457 3.457 3.382 3.457 12,656 +0.02(+0.48%)
Jan 27, 2021 3.374 3.440 3.250 3.440 19,250 +0.12(+3.75%)
Jan 26, 2021 3.482 3.482 3.308 3.316 24,394 -0.08(-2.44%)
Jan 25, 2021 3.482 3.482 3.324 3.399 44,201 -0.05(-1.44%)
Jan 22, 2021 3.390 3.449 3.306 3.449 169,366 -0.13(-3.70%)
Jan 21, 2021 3.631 3.631 3.407 3.581 50,568 +0.08(+2.37%)
Jan 20, 2021 3.971 3.971 3.498 3.498 49,343 -0.17(-4.52%)
Jan 19, 2021 3.755 3.755 3.523 3.664 47,080 +0.00(+0.00%)
Jan 15, 2021 3.855 3.855 3.656 3.664 30,278 -0.22(-5.76%)
Jan 14, 2021 3.739 3.888 3.689 3.888 33,102 +0.21(+5.63%)
Jan 13, 2021 3.764 3.764 3.635 3.681 10,281 +0.03(+0.91%)
Jan 12, 2021 3.639 3.739 3.606 3.647 35,114 +0.01(+0.23%)
Jan 11, 2021 3.813 3.813 3.594 3.639 20,962 -0.12(-3.30%)
Jan 08, 2021 3.822 3.822 3.689 3.764 20,024 -0.04(-1.09%)
Jan 07, 2021 3.772 3.805 3.716 3.805 7,340 +0.06(+1.55%)
Jan 06, 2021 3.689 3.813 3.623 3.747 19,428 +0.07(+1.80%)
Jan 05, 2021 3.581 3.681 3.567 3.681 7,462 +0.02(+0.52%)
Jan 04, 2021 3.844 3.860 3.661 3.661 23,789 -0.16(-4.12%)
Dec 31, 2020 3.819 3.819 3.819 5,647 -0.03(-0.86%)
Dec 30, 2020 3.902 3.918 3.852 3.852 5,647 -0.10(-2.52%)
Dec 29, 2020 3.918 3.951 3.869 3.951 6,220 +0.08(+1.94%)
Dec 28, 2020 3.892 3.917 3.811 3.876 25,162 +0.10(+2.59%)
Dec 24, 2020 3.868 3.868 3.762 3.778 5,146 -0.06(-1.49%)
Dec 23, 2020 3.811 3.860 3.811 3.835 5,246 -0.04(-1.05%)
Dec 22, 2020 3.835 3.876 3.778 3.876 25,248 +0.11(+3.04%)
Dec 21, 2020 3.827 3.827 3.713 3.762 86,536 -0.13(-3.35%)
Dec 18, 2020 3.950 3.966 3.892 3.892 3,186 -0.08(-2.05%)
Dec 17, 2020 3.958 3.998 3.909 3.974 28,126 +0.04(+1.04%)
Dec 16, 2020 3.811 3.933 3.746 3.933 10,402 +0.08(+2.12%)
Dec 15, 2020 3.786 3.852 3.778 3.852 2,934 +0.07(+1.94%)
Dec 14, 2020 3.811 3.811 3.741 3.778 20,674 -0.04(-1.07%)
Dec 11, 2020 3.737 3.819 3.721 3.819 23,283 +0.00(+0.00%)
Dec 10, 2020 3.648 3.827 3.648 3.819 16,444 +0.26(+7.34%)
Dec 09, 2020 3.615 3.648 3.529 3.558 18,993 +0.02(+0.69%)
Dec 08, 2020 3.607 3.694 3.525 3.533 21,841 -0.09(-2.48%)
Dec 07, 2020 3.713 3.737 3.599 3.623 44,124 +0.01(+0.23%)
Dec 04, 2020 3.599 3.623 3.566 3.615 31,862 +0.01(+0.34%)
Dec 03, 2020 3.656 3.721 3.582 3.603 24,519 +0.04(+1.03%)
Dec 02, 2020 3.558 3.566 3.501 3.566 10,683 +0.07(+1.94%)
Dec 01, 2020 3.416 3.580 3.408 3.498 28,933 +0.20(+5.93%)
Nov 30, 2020 3.392 3.392 3.262 3.302 9,317 -0.06(-1.70%)
Nov 27, 2020 3.441 3.441 3.359 3.359 11,405 -0.07(-2.18%)
Nov 25, 2020 3.400 3.449 3.384 3.434 9,443 -0.01(-0.19%)
Nov 24, 2020 3.327 3.473 3.327 3.441 31,083 +0.12(+3.69%)
Nov 23, 2020 3.327 3.327 3.278 3.319 4,618 +0.01(+0.25%)
Nov 20, 2020 3.351 3.372 3.302 3.310 4,415 -0.09(-2.64%)
Nov 19, 2020 3.408 3.441 3.384 3.400 10,109 +0.04(+1.21%)
Nov 18, 2020 3.416 3.467 3.351 3.359 23,646 -0.11(-3.06%)
Nov 17, 2020 3.376 3.465 3.310 3.465 38,148 +0.11(+3.41%)
Nov 16, 2020 3.123 3.360 3.123 3.351 48,352 +0.19(+5.93%)
Nov 13, 2020 3.139 3.188 3.135 3.164 4,537 +0.05(+1.57%)
Nov 12, 2020 3.213 3.221 3.100 3.115 8,052 -0.18(-5.45%)
Nov 11, 2020 3.221 3.327 3.221 3.294 24,262 +0.02(+0.50%)
Nov 10, 2020 3.066 3.294 3.066 3.278 33,417 +0.15(+4.69%)
Nov 09, 2020 3.001 3.131 3.001 3.131 31,412 +0.28(+9.71%)
Nov 06, 2020 2.756 2.854 2.756 2.854 24,037 +0.11(+4.17%)
Nov 05, 2020 2.715 2.797 2.715 2.740 33,685 +0.09(+3.38%)
Nov 04, 2020 2.642 2.650 2.577 2.650 5,661 +0.04(+1.35%)
Nov 03, 2020 2.558 2.647 2.558 2.615 16,099 +0.07(+2.78%)
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.