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 (%)
Oct 31, 2023 2.358 2.358 2.272 2.272 14,889 -0.16(-6.64%)
Oct 30, 2023 2.453 2.453 2.348 2.434 8,947 +0.05(+1.99%)
Oct 27, 2023 2.491 2.491 2.386 2.386 6,555 -0.11(-4.56%)
Oct 26, 2023 2.386 2.500 2.386 2.500 18,701 +0.15(+6.48%)
Oct 25, 2023 2.415 2.429 2.348 2.348 9,393 -0.13(-5.36%)
Oct 24, 2023 2.405 2.481 2.386 2.481 39,832 +0.02(+0.77%)
Oct 23, 2023 2.377 2.462 2.377 2.462 19,539 +0.08(+3.19%)
Oct 20, 2023 2.367 2.396 2.358 2.386 10,091 +0.03(+1.21%)
Oct 19, 2023 2.348 2.424 2.348 2.358 7,055 +0.02(+0.81%)
Oct 18, 2023 2.415 2.415 2.339 2.339 18,551 -0.13(-5.38%)
Oct 17, 2023 2.415 2.472 2.396 2.472 13,127 -0.03(-1.14%)
Oct 16, 2023 2.405 2.500 2.405 2.500 15,572 +0.17(+7.35%)
Oct 13, 2023 2.415 2.448 2.329 2.329 36,468 -0.04(-1.61%)
Oct 12, 2023 2.548 2.548 2.367 2.367 13,373 -0.09(-3.49%)
Oct 11, 2023 2.443 2.462 2.424 2.453 20,114 -0.11(-4.44%)
Oct 10, 2023 2.415 2.567 2.381 2.567 32,794 +0.10(+4.25%)
Oct 09, 2023 2.358 2.462 2.339 2.462 37,787 -0.01(-0.38%)
Oct 06, 2023 2.320 2.500 2.291 2.472 63,599 +0.03(+1.17%)
Oct 05, 2023 2.424 2.443 2.320 2.443 21,872 +0.02(+0.78%)
Oct 04, 2023 2.329 2.424 2.315 2.424 22,252 +0.15(+6.69%)
Oct 03, 2023 2.358 2.358 2.272 2.272 28,786 -0.02(-0.69%)
Oct 02, 2023 2.440 2.440 2.288 2.288 33,632 -0.26(-10.07%)
Sep 29, 2023 2.392 2.544 2.392 2.544 30,352 +0.03(+1.13%)
Sep 28, 2023 2.326 2.601 2.316 2.516 40,737 +0.14(+6.00%)
Sep 27, 2023 2.402 2.402 2.298 2.373 37,392 +0.14(+6.38%)
Sep 26, 2023 2.402 2.402 2.231 2.231 23,960 -0.15(-6.37%)
Sep 25, 2023 2.430 2.411 2.383 2.383 9,333 +0.01(+0.40%)
Sep 22, 2023 2.430 2.459 2.373 2.373 22,578 +0.06(+2.46%)
Sep 21, 2023 2.516 2.516 2.316 2.316 53,739 -0.22(-8.61%)
Sep 20, 2023 2.573 2.734 2.535 2.535 147,497 -0.08(-2.91%)
Sep 19, 2023 2.620 2.648 2.582 2.610 20,300 -0.14(-5.17%)
Sep 18, 2023 2.639 2.753 2.601 2.753 25,347 +0.08(+2.84%)
Sep 15, 2023 2.601 2.981 2.582 2.677 372,522 -0.01(-0.35%)
Sep 14, 2023 2.582 2.686 2.573 2.686 151,716 +0.11(+4.43%)
Sep 13, 2023 2.601 2.601 2.536 2.573 11,611 -0.03(-1.09%)
Sep 12, 2023 2.497 2.601 2.478 2.601 12,434 +0.09(+3.40%)
Sep 11, 2023 2.468 2.516 2.440 2.516 8,018 +0.09(+3.52%)
Sep 08, 2023 2.440 2.459 2.411 2.430 32,809 -0.02(-0.78%)
Sep 07, 2023 2.478 2.478 2.421 2.449 1,453 +0.02(+0.70%)
Sep 06, 2023 2.487 2.487 2.430 2.432 2,465 +0.04(+1.67%)
Sep 05, 2023 2.478 2.487 2.392 2.392 6,459 -0.13(-5.26%)
Sep 01, 2023 2.525 2.592 2.525 2.525 2,287 -0.05(-2.08%)
Aug 31, 2023 2.550 2.607 2.522 2.579 15,268 -0.00(-0.03%)
Aug 30, 2023 2.645 2.645 2.579 2.580 4,682 -0.08(-2.83%)
Aug 29, 2023 2.645 2.674 2.626 2.655 4,870 +0.01(+0.36%)
Aug 28, 2023 2.560 2.645 2.550 2.645 5,452 +0.09(+3.33%)
Aug 25, 2023 2.588 2.588 2.560 2.560 1,030 -0.06(-2.17%)
Aug 24, 2023 2.617 2.645 2.579 2.617 5,182 -0.03(-1.08%)
Aug 23, 2023 2.607 2.650 2.560 2.645 20,508 +0.10(+4.10%)
Aug 22, 2023 2.541 2.569 2.541 2.541 14,191 +0.02(+0.68%)
Aug 21, 2023 2.531 2.539 2.503 2.524 4,227 -0.02(-0.67%)
Aug 18, 2023 2.474 2.550 2.474 2.541 4,409 +0.00(+0.00%)
Aug 17, 2023 2.588 2.588 2.522 2.541 8,833 -0.02(-0.74%)
Aug 16, 2023 2.618 2.633 2.560 2.560 3,438 -0.04(-1.64%)
Aug 15, 2023 2.645 2.645 2.588 2.602 2,810 -0.04(-1.61%)
Aug 14, 2023 2.607 2.655 2.607 2.645 17,222 -0.03(-1.07%)
Aug 11, 2023 2.683 2.702 2.645 2.674 14,378 -0.01(-0.24%)
Aug 10, 2023 2.706 2.721 2.680 2.680 14,080 +0.07(+2.80%)
Aug 09, 2023 2.693 2.693 2.588 2.607 36,444 -0.06(-2.39%)
Aug 08, 2023 2.655 2.674 2.626 2.671 5,840 +0.02(+0.61%)
Aug 07, 2023 2.693 2.709 2.653 2.655 14,244 -0.04(-1.41%)
Aug 04, 2023 2.730 2.768 2.693 2.693 19,581 -0.20(-6.89%)
Aug 03, 2023 2.854 2.892 2.816 2.892 27,822 -0.01(-0.33%)
Aug 02, 2023 2.920 2.920 2.863 2.901 7,441 -0.03(-0.86%)
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.