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

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

2.210 -0.090 (-3.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jun 04, 2024 2.177 2.277 2.157 2.207 24,902 -0.09(-3.91%)
Jun 03, 2024 2.217 2.297 2.177 2.297 100,346 +0.08(+3.60%)
May 31, 2024 2.227 2.227 2.187 2.217 24,310 -0.03(-1.33%)
May 30, 2024 2.396 2.396 2.237 2.247 11,359 +0.04(+1.81%)
May 29, 2024 2.247 2.247 2.197 2.207 24,063 -0.05(-2.21%)
May 28, 2024 2.316 2.316 2.247 2.257 35,892 -0.04(-1.74%)
May 24, 2024 2.267 2.297 2.257 2.297 23,864 -0.00(-0.22%)
May 23, 2024 2.326 2.326 2.257 2.302 43,068 +0.00(+0.22%)
May 22, 2024 2.346 2.346 2.295 2.297 15,957 -0.05(-2.34%)
May 21, 2024 2.386 2.386 2.337 2.351 4,491 -0.00(-0.21%)
May 20, 2024 2.346 2.366 2.341 2.356 8,841 +0.02(+0.85%)
May 17, 2024 2.316 2.354 2.316 2.336 16,140 +0.03(+1.26%)
May 16, 2024 2.356 2.356 2.307 2.308 10,629 -0.01(-0.39%)
May 15, 2024 2.336 2.336 2.311 2.316 13,103 -0.01(-0.47%)
May 14, 2024 2.356 2.356 2.312 2.327 8,732 +0.01(+0.47%)
May 13, 2024 2.386 2.386 2.297 2.316 24,674 -0.06(-2.52%)
May 10, 2024 2.366 2.376 2.316 2.376 11,773 +0.06(+2.54%)
May 09, 2024 2.366 2.366 2.311 2.317 53,663 -0.10(-4.09%)
May 08, 2024 2.426 2.456 2.406 2.416 6,816 -0.08(-3.20%)
May 07, 2024 2.496 2.496 2.427 2.496 54,036 +0.07(+2.88%)
May 06, 2024 2.446 2.446 2.416 2.426 10,465 +0.00(+0.00%)
May 03, 2024 2.436 2.486 2.406 2.426 17,441 +0.03(+1.39%)
May 02, 2024 2.403 2.413 2.363 2.393 6,363 +0.02(+0.84%)
May 01, 2024 2.413 2.413 2.323 2.373 7,247 +0.03(+1.23%)
Apr 30, 2024 2.423 2.423 2.344 2.344 5,206 -0.09(-3.65%)
Apr 29, 2024 2.373 2.433 2.353 2.433 22,946 +0.07(+2.95%)
Apr 26, 2024 2.343 2.373 2.343 2.363 4,899 +0.07(+3.00%)
Apr 25, 2024 2.313 2.322 2.294 2.294 2,729 -0.02(-1.03%)
Apr 24, 2024 2.343 2.343 2.298 2.318 2,699 -0.02(-0.85%)
Apr 23, 2024 2.323 2.338 2.303 2.338 8,439 +0.04(+1.96%)
Apr 22, 2024 2.343 2.343 2.293 2.293 25,970 -0.03(-1.29%)
Apr 19, 2024 2.333 2.343 2.323 2.323 13,359 +0.02(+0.87%)
Apr 18, 2024 2.363 2.363 2.293 2.303 18,055 -0.04(-1.70%)
Apr 17, 2024 2.323 2.343 2.303 2.343 10,843 +0.01(+0.43%)
Apr 16, 2024 2.393 2.393 2.323 2.333 19,261 -0.08(-3.31%)
Apr 15, 2024 2.453 2.453 2.373 2.413 16,243 -0.04(-1.62%)
Apr 12, 2024 2.493 2.493 2.443 2.453 7,379 -0.05(-2.19%)
Apr 11, 2024 2.533 2.533 2.483 2.508 20,246 -0.04(-1.57%)
Apr 10, 2024 2.652 2.652 2.523 2.548 5,189 -0.11(-4.31%)
Apr 09, 2024 2.632 2.662 2.602 2.662 10,847 +0.08(+3.09%)
Apr 08, 2024 2.543 2.602 2.543 2.583 3,650 +0.03(+1.17%)
Apr 05, 2024 2.593 2.593 2.548 2.553 9,635 -0.03(-1.15%)
Apr 04, 2024 2.573 2.657 2.563 2.582 10,357 +0.02(+0.70%)
Apr 03, 2024 2.503 2.583 2.493 2.564 3,826 +0.06(+2.25%)
Apr 02, 2024 2.513 2.521 2.488 2.508 10,937 -0.02(-0.85%)
Apr 01, 2024 2.589 2.589 2.470 2.529 43,254 -0.02(-0.78%)
Mar 28, 2024 2.539 2.589 2.539 2.549 18,947 -0.03(-1.16%)
Mar 27, 2024 2.559 2.579 2.539 2.579 7,438 +0.03(+1.17%)
Mar 26, 2024 2.539 2.549 2.521 2.549 9,276 +0.03(+1.19%)
Mar 25, 2024 2.490 2.539 2.490 2.519 24,623 +0.01(+0.40%)
Mar 22, 2024 2.529 2.539 2.490 2.509 27,173 -0.05(-1.95%)
Mar 21, 2024 2.619 2.619 2.559 2.559 28,870 +0.00(+0.00%)
Mar 20, 2024 2.519 2.617 2.519 2.559 216,358 +0.02(+0.79%)
Mar 19, 2024 2.559 2.559 2.520 2.539 6,319 +0.01(+0.39%)
Mar 18, 2024 2.549 2.559 2.529 2.529 3,567 +0.00(+0.00%)
Mar 15, 2024 2.529 2.539 2.519 2.529 3,586 -0.01(-0.39%)
Mar 14, 2024 2.559 2.569 2.539 2.539 13,884 -0.02(-0.78%)
Mar 13, 2024 2.519 2.569 2.519 2.559 5,709 +0.03(+1.16%)
Mar 12, 2024 2.509 2.559 2.499 2.530 18,175 +0.03(+1.22%)
Mar 11, 2024 2.450 2.509 2.450 2.499 6,292 +0.02(+0.80%)
Mar 08, 2024 2.519 2.519 2.470 2.480 20,045 -0.01(-0.40%)
Mar 07, 2024 2.519 2.519 2.480 2.490 17,814 -0.01(-0.40%)
Mar 06, 2024 2.569 2.569 2.499 2.499 17,820 +0.00(+0.00%)
Mar 05, 2024 2.490 2.529 2.490 2.499 10,077 -0.01(-0.40%)
Mar 04, 2024 2.539 2.539 2.499 2.509 7,857 -0.01(-0.40%)
Mar 01, 2024 2.516 2.526 2.496 2.520 7,112 +0.02(+0.94%)
Feb 29, 2024 2.516 2.516 2.471 2.496 17,168 -0.04(-1.57%)
Feb 28, 2024 2.556 2.556 2.516 2.536 7,588 -0.03(-1.16%)
Feb 27, 2024 2.546 2.571 2.536 2.566 7,581 +0.05(+1.98%)
Feb 26, 2024 2.556 2.556 2.496 2.516 18,759 +0.00(+0.00%)
Feb 23, 2024 2.486 2.521 2.486 2.516 3,411 -0.01(-0.51%)
Feb 22, 2024 2.576 2.576 2.529 2.529 4,089 -0.04(-1.43%)
Feb 21, 2024 2.566 2.566 2.533 2.566 20,101 +0.00(+0.19%)
Feb 20, 2024 2.556 2.583 2.546 2.561 20,369 +0.08(+3.41%)
Feb 16, 2024 2.446 2.486 2.446 2.476 7,393 +0.03(+1.22%)
Feb 15, 2024 2.496 2.506 2.446 2.446 42,483 -0.02(-0.81%)
Feb 14, 2024 2.536 2.536 2.446 2.466 8,641 -0.08(-3.12%)
Feb 13, 2024 2.510 2.576 2.510 2.546 2,486 -0.12(-4.48%)
Feb 12, 2024 2.695 2.695 2.536 2.665 4,915 +0.13(+5.10%)
Feb 09, 2024 2.506 2.536 2.476 2.536 29,987 +0.04(+1.59%)
Feb 08, 2024 2.715 2.715 2.446 2.496 16,018 -0.05(-1.95%)
Feb 07, 2024 2.605 2.625 2.536 2.546 68,273 -0.39(-13.22%)
Feb 06, 2024 2.884 2.944 2.874 2.934 12,294 +0.14(+4.98%)
Feb 05, 2024 2.735 2.814 2.735 2.794 14,336 +0.07(+2.55%)
Feb 02, 2024 2.685 2.774 2.685 2.725 27,263 +0.08(+3.14%)
Feb 01, 2024 2.781 2.821 2.642 2.642 51,287 -0.14(-5.00%)
Jan 31, 2024 2.781 2.801 2.781 2.781 3,057 +0.02(+0.72%)
Jan 30, 2024 2.771 2.774 2.751 2.761 3,564 -0.02(-0.71%)
Jan 29, 2024 2.801 2.801 2.771 2.781 4,354 -0.03(-1.06%)
Jan 26, 2024 2.791 2.830 2.791 2.811 3,906 -0.01(-0.35%)
Jan 25, 2024 2.791 2.850 2.781 2.821 11,001 +0.03(+1.25%)
Jan 24, 2024 2.821 2.821 2.781 2.786 9,309 -0.04(-1.41%)
Jan 23, 2024 2.801 2.825 2.751 2.825 6,168 +0.02(+0.89%)
Jan 22, 2024 2.830 2.830 2.753 2.801 10,586 -0.04(-1.40%)
Jan 19, 2024 2.830 2.840 2.801 2.840 4,400 -0.01(-0.35%)
Jan 18, 2024 2.840 2.860 2.801 2.850 13,027 -0.04(-1.37%)
Jan 17, 2024 2.850 2.890 2.840 2.890 4,322 +0.07(+2.46%)
Jan 16, 2024 2.880 2.880 2.821 2.821 21,386 -0.11(-3.73%)
Jan 12, 2024 2.999 2.999 2.915 2.930 21,999 -0.05(-1.67%)
Jan 11, 2024 2.979 3.009 2.920 2.979 26,714 +0.04(+1.35%)
Jan 10, 2024 2.969 2.969 2.930 2.940 8,942 -0.07(-2.31%)
Jan 09, 2024 3.019 3.019 2.960 3.009 17,479 -0.08(-2.57%)
Jan 08, 2024 3.089 3.148 3.039 3.089 34,259 +0.07(+2.30%)
Jan 05, 2024 2.979 3.069 2.979 3.019 10,753 +0.05(+1.67%)
Jan 04, 2024 2.969 3.029 2.969 2.969 9,179 -0.06(-1.97%)
Jan 03, 2024 2.979 3.059 2.979 3.029 4,824 +0.03(+1.11%)
Jan 02, 2024 3.135 3.135 2.996 2.996 28,751 -0.16(-5.03%)
Dec 29, 2023 3.127 3.174 3.125 3.155 5,212 +0.02(+0.64%)
Dec 28, 2023 3.115 3.145 3.095 3.135 9,180 +0.01(+0.32%)
Dec 27, 2023 3.105 3.141 3.088 3.125 10,887 +0.02(+0.64%)
Dec 26, 2023 3.045 3.105 3.035 3.105 341,772 +0.10(+3.30%)
Dec 22, 2023 3.045 3.045 3.006 3.006 103,414 +0.04(+1.24%)
Dec 21, 2023 3.036 3.036 2.950 2.969 24,180 -0.03(-0.95%)
Dec 20, 2023 3.036 3.036 2.959 2.997 27,601 +0.01(+0.32%)
Dec 19, 2023 3.026 3.055 2.988 2.988 420,772 +0.12(+4.32%)
Dec 18, 2023 2.988 2.988 2.864 2.864 79,513 +0.01(+0.33%)
Dec 15, 2023 2.912 2.950 2.636 2.855 341,334 -0.10(-3.23%)
Dec 14, 2023 2.921 2.950 2.883 2.950 112,706 +0.05(+1.64%)
Dec 13, 2023 2.741 2.902 2.741 2.902 54,728 +0.24(+8.93%)
Dec 12, 2023 2.764 2.764 2.664 2.664 34,338 -0.10(-3.45%)
Dec 11, 2023 2.807 2.807 2.741 2.760 6,026 -0.05(-1.69%)
Dec 08, 2023 2.722 2.807 2.722 2.807 12,468 +0.13(+4.98%)
Dec 07, 2023 2.769 2.769 2.674 2.674 20,377 -0.08(-2.77%)
Dec 06, 2023 2.807 2.807 2.741 2.750 19,432 -0.05(-1.70%)
Dec 05, 2023 2.722 2.798 2.712 2.798 26,763 +0.12(+4.63%)
Dec 04, 2023 2.798 2.798 2.664 2.674 33,548 -0.12(-4.31%)
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.