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 (%)
Nov 30, 2020 3.392 3.392 3.261 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 31,084 +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 23,647 -0.11(-3.06%)
Nov 17, 2020 3.376 3.465 3.310 3.465 38,149 +0.11(+3.41%)
Nov 16, 2020 3.123 3.360 3.123 3.351 48,353 +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 33,418 +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 24,038 +0.11(+4.17%)
Nov 05, 2020 2.715 2.797 2.715 2.740 33,686 +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%)
Nov 02, 2020 2.541 2.598 2.541 2.544 1,999 +0.02(+0.75%)
Oct 30, 2020 2.574 2.582 2.517 2.525 20,256 -0.10(-3.73%)
Oct 29, 2020 2.566 2.623 2.517 2.623 40,303 +0.07(+2.55%)
Oct 28, 2020 2.672 2.761 2.558 2.558 37,802 -0.29(-10.03%)
Oct 27, 2020 2.924 2.949 2.843 2.843 1,075 -0.11(-3.63%)
Oct 26, 2020 2.933 2.950 2.908 2.950 5,055 +0.05(+1.73%)
Oct 23, 2020 3.014 3.022 2.900 2.900 4,296 -0.06(-1.93%)
Oct 22, 2020 2.892 2.957 2.875 2.957 33,141 +0.09(+3.12%)
Oct 21, 2020 2.851 2.876 2.818 2.867 8,009 +0.04(+1.29%)
Oct 20, 2020 2.802 2.851 2.802 2.831 28,610 +0.11(+4.04%)
Oct 19, 2020 2.761 2.773 2.712 2.721 4,342 +0.02(+0.91%)
Oct 16, 2020 2.737 2.753 2.688 2.696 34,129 -0.13(-4.61%)
Oct 15, 2020 2.737 2.826 2.590 2.826 42,446 +0.07(+2.66%)
Oct 14, 2020 2.753 2.786 2.753 2.753 2,251 +0.01(+0.30%)
Oct 13, 2020 2.753 2.810 2.729 2.745 5,745 +0.01(+0.30%)
Oct 12, 2020 2.737 2.737 2.680 2.737 4,640 -0.06(-2.04%)
Oct 09, 2020 2.794 2.851 2.778 2.794 10,557 +0.03(+1.18%)
Oct 08, 2020 2.688 2.778 2.672 2.761 20,845 +0.11(+3.99%)
Oct 07, 2020 2.672 2.672 2.655 2.655 4,230 -0.04(-1.39%)
Oct 06, 2020 2.835 2.835 2.639 2.693 6,622 +0.00(+0.18%)
Oct 05, 2020 2.623 2.713 2.598 2.688 7,337 +0.07(+2.48%)
Oct 02, 2020 2.623 2.655 2.607 2.623 27,254 +0.01(+0.41%)
Oct 01, 2020 2.563 2.632 2.547 2.612 23,623 +0.01(+0.47%)
Sep 30, 2020 2.563 2.653 2.563 2.600 4,463 +0.07(+2.73%)
Sep 29, 2020 2.637 2.637 2.531 2.531 19,264 -0.12(-4.60%)
Sep 28, 2020 2.767 2.767 2.653 2.653 1,491 -0.04(-1.51%)
Sep 25, 2020 2.661 2.694 2.661 2.694 2,457 -0.06(-2.07%)
Sep 24, 2020 2.677 2.751 2.653 2.751 3,390 +0.08(+3.05%)
Sep 23, 2020 2.726 2.742 2.669 2.669 5,408 -0.12(-4.37%)
Sep 22, 2020 2.840 2.840 2.742 2.791 11,924 +0.00(+0.00%)
Sep 21, 2020 2.783 2.832 2.718 2.791 10,605 -0.07(-2.28%)
Sep 18, 2020 2.897 2.897 2.848 2.856 2,703 -0.11(-3.57%)
Sep 17, 2020 2.922 2.970 2.909 2.962 15,105 +0.01(+0.41%)
Sep 16, 2020 2.930 3.011 2.930 2.950 53,228 +0.04(+1.55%)
Sep 15, 2020 2.905 2.913 2.905 2.905 2,477 -0.05(-1.65%)
Sep 14, 2020 2.860 2.954 2.860 2.954 9,364 +0.10(+3.42%)
Sep 11, 2020 2.946 2.946 2.856 2.856 9,461 -0.11(-3.84%)
Sep 10, 2020 3.060 3.060 2.970 2.970 3,132 -0.08(-2.67%)
Sep 09, 2020 3.092 3.133 3.027 3.052 17,865 +0.02(+0.54%)
Sep 08, 2020 3.133 3.133 2.995 3.035 11,020 -0.17(-5.33%)
Sep 04, 2020 3.141 3.206 3.084 3.206 14,745 +0.10(+3.28%)
Sep 03, 2020 3.044 3.158 3.027 3.105 142,808 +0.14(+4.80%)
Sep 02, 2020 2.978 2.978 2.938 2.962 7,066 -0.01(-0.19%)
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.