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

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

2.300 UNCHANGED
Streaming Delayed 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 31, 2023 2.282 2.324 2.282 2.291 35,268 +0.06(+2.92%)
Jan 30, 2023 2.264 2.264 2.226 2.226 11,784 -0.03(-1.23%)
Jan 27, 2023 2.291 2.291 2.246 2.254 7,386 -0.04(-1.62%)
Jan 26, 2023 2.282 2.319 2.282 2.291 39,681 -0.03(-1.20%)
Jan 25, 2023 2.291 2.328 2.280 2.319 18,878 +0.03(+1.21%)
Jan 24, 2023 2.273 2.291 2.264 2.291 9,935 +0.05(+2.07%)
Jan 23, 2023 2.282 2.301 2.236 2.245 57,817 -0.07(-3.20%)
Jan 20, 2023 2.310 2.328 2.310 2.319 5,514 -0.04(-1.57%)
Jan 19, 2023 2.338 2.356 2.301 2.356 30,153 +0.01(+0.40%)
Jan 18, 2023 2.430 2.430 2.338 2.347 12,032 -0.06(-2.32%)
Jan 17, 2023 2.384 2.403 2.319 2.403 53,344 +0.02(+0.78%)
Jan 13, 2023 2.375 2.403 2.347 2.384 11,912 +0.01(+0.39%)
Jan 12, 2023 2.375 2.393 2.338 2.375 5,934 -0.04(-1.54%)
Jan 11, 2023 2.366 2.412 2.338 2.412 12,058 +0.06(+2.58%)
Jan 10, 2023 2.291 2.351 2.287 2.351 8,033 +0.09(+3.87%)
Jan 09, 2023 2.282 2.291 2.208 2.264 24,059 +0.02(+0.91%)
Jan 06, 2023 2.225 2.252 2.154 2.243 13,952 +0.12(+5.44%)
Jan 05, 2023 2.110 2.154 2.083 2.127 47,063 +0.05(+2.28%)
Jan 04, 2023 2.160 2.160 2.053 2.080 26,536 -0.00(-0.21%)
Jan 03, 2023 2.275 2.275 2.062 2.084 32,257 -0.21(-9.11%)
Dec 30, 2022 2.329 2.329 2.284 2.293 7,725 -0.01(-0.39%)
Dec 29, 2022 2.382 2.382 2.266 2.302 13,488 +0.01(+0.39%)
Dec 28, 2022 2.240 2.310 2.240 2.293 8,434 +0.07(+3.20%)
Dec 27, 2022 2.195 2.231 2.186 2.222 15,882 -0.07(-3.06%)
Dec 23, 2022 2.258 2.329 2.258 2.292 15,054 +0.04(+1.93%)
Dec 22, 2022 2.231 2.284 2.213 2.249 42,762 +0.00(+0.00%)
Dec 21, 2022 2.302 2.302 2.240 2.249 20,566 -0.02(-0.78%)
Dec 20, 2022 2.151 2.293 2.151 2.266 57,662 +0.15(+7.14%)
Dec 19, 2022 2.142 2.142 2.102 2.115 19,667 +0.02(+0.85%)
Dec 16, 2022 2.124 2.133 2.098 2.098 21,509 -0.00(-0.21%)
Dec 15, 2022 2.142 2.142 2.098 2.102 10,054 -0.03(-1.46%)
Dec 14, 2022 2.071 2.133 2.035 2.133 44,076 +0.06(+3.00%)
Dec 13, 2022 2.151 2.175 2.071 2.071 44,105 -0.08(-3.72%)
Dec 12, 2022 2.186 2.186 2.071 2.151 88,208 -0.04(-1.63%)
Dec 09, 2022 2.186 2.240 2.186 2.186 23,532 -0.04(-1.99%)
Dec 08, 2022 2.293 2.293 2.222 2.231 19,685 -0.06(-2.71%)
Dec 07, 2022 2.293 2.300 2.274 2.293 38,530 +0.03(+1.38%)
Dec 06, 2022 2.258 2.266 2.218 2.262 34,739 +0.05(+2.21%)
Dec 05, 2022 2.249 2.266 2.206 2.213 38,103 -0.08(-3.49%)
Dec 02, 2022 2.373 2.373 2.284 2.293 54,421 +0.00(+0.13%)
Dec 01, 2022 2.308 2.308 2.264 2.290 36,621 +0.01(+0.48%)
Nov 30, 2022 2.255 2.281 2.193 2.279 84,140 +0.04(+1.89%)
Nov 29, 2022 2.255 2.258 2.228 2.237 12,682 +0.05(+2.44%)
Nov 28, 2022 2.210 2.210 2.162 2.184 14,362 +0.01(+0.41%)
Nov 25, 2022 2.228 2.228 2.166 2.175 10,913 +0.00(+0.00%)
Nov 23, 2022 2.184 2.184 2.122 2.175 77,265 +0.00(+0.20%)
Nov 22, 2022 2.237 2.237 2.166 2.170 5,481 -0.03(-1.41%)
Nov 21, 2022 2.246 2.246 2.157 2.201 14,704 +0.04(+1.64%)
Nov 18, 2022 2.210 2.246 2.166 2.166 34,126 +0.00(+0.00%)
Nov 17, 2022 2.139 2.206 2.086 2.166 51,720 +0.01(+0.41%)
Nov 16, 2022 2.175 2.209 2.139 2.157 37,781 -0.02(-0.82%)
Nov 15, 2022 2.308 2.343 2.166 2.175 28,496 -0.04(-1.61%)
Nov 14, 2022 2.193 2.246 2.157 2.210 45,542 +0.04(+2.05%)
Nov 11, 2022 2.184 2.219 2.157 2.166 49,193 +0.06(+2.74%)
Nov 10, 2022 2.228 2.228 2.095 2.108 138,568 -0.15(-6.50%)
Nov 09, 2022 2.441 2.441 2.255 2.255 186,091 -0.45(-16.72%)
Nov 08, 2022 2.699 2.716 2.663 2.707 16,495 -0.01(-0.33%)
Nov 07, 2022 2.787 2.787 2.698 2.716 8,303 -0.02(-0.65%)
Nov 04, 2022 2.929 2.929 2.734 2.734 9,461 -0.10(-3.59%)
Nov 03, 2022 2.770 2.840 2.770 2.836 5,646 +0.01(+0.25%)
Nov 02, 2022 2.935 2.935 2.811 2.829 43,931 -0.04(-1.24%)
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.