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 (%)
Nov 30, 2021 2.668 2.668 2.548 2.642 33,935 -0.02(-0.64%)
Nov 29, 2021 2.676 2.676 2.625 2.659 22,806 +0.03(+0.97%)
Nov 26, 2021 2.702 2.702 2.608 2.634 143,537 -0.15(-5.52%)
Nov 24, 2021 2.710 2.787 2.710 2.787 4,996 +0.05(+1.87%)
Nov 23, 2021 2.651 2.736 2.642 2.736 12,129 +0.06(+2.24%)
Nov 22, 2021 2.736 2.770 2.668 2.676 10,055 -0.03(-0.95%)
Nov 19, 2021 2.719 2.753 2.687 2.702 38,054 -0.02(-0.63%)
Nov 18, 2021 2.762 2.728 2.634 2.719 63,071 -0.03(-0.93%)
Nov 17, 2021 2.890 2.890 2.745 2.745 60,568 -0.16(-5.59%)
Nov 16, 2021 2.770 2.907 2.753 2.907 60,683 +0.15(+5.26%)
Nov 15, 2021 2.796 2.881 2.762 2.762 34,430 -0.05(-1.82%)
Nov 12, 2021 2.813 2.817 2.779 2.813 12,066 +0.00(+0.00%)
Nov 11, 2021 2.770 2.847 2.770 2.813 92,555 +0.09(+3.46%)
Nov 10, 2021 2.685 2.719 146,607 +0.06(+2.25%)
Nov 09, 2021 2.728 2.728 2.655 2.659 9,018 -0.02(-0.64%)
Nov 08, 2021 2.668 2.719 2.668 2.676 25,953 -0.03(-0.95%)
Nov 05, 2021 2.651 2.728 2.651 2.702 39,407 +0.12(+4.81%)
Nov 04, 2021 2.693 2.702 2.574 2.578 119,905 -0.15(-5.49%)
Nov 03, 2021 2.642 2.745 2.642 2.728 51,828 +0.07(+2.67%)
Nov 02, 2021 2.716 2.725 2.648 2.657 17,959 -0.05(-1.89%)
Nov 01, 2021 2.682 2.725 2.674 2.708 24,213 +0.07(+2.59%)
Oct 29, 2021 2.708 2.708 2.639 2.639 12,590 -0.04(-1.59%)
Oct 28, 2021 2.733 2.733 2.674 2.682 24,807 -0.08(-2.79%)
Oct 27, 2021 2.750 2.810 2.742 2.759 45,075 +0.00(+0.00%)
Oct 26, 2021 2.716 2.759 2.759 57,974 -0.03(-0.92%)
Oct 25, 2021 2.759 2.793 2.716 2.785 102,850 +0.08(+2.84%)
Oct 22, 2021 2.750 2.750 2.571 2.708 201,250 -0.06(-2.31%)
Oct 21, 2021 2.827 2.827 2.738 2.772 84,947 -0.11(-3.71%)
Oct 20, 2021 2.810 2.904 2.810 2.879 167,281 +0.08(+2.74%)
Oct 19, 2021 2.887 2.887 2.768 2.802 119,348 -0.10(-3.53%)
Oct 18, 2021 2.862 2.934 2.844 2.904 64,265 -0.01(-0.29%)
Oct 15, 2021 2.827 2.930 2.798 2.913 103,611 +0.13(+4.60%)
Oct 14, 2021 2.802 2.819 2.750 2.785 80,222 -0.11(-3.83%)
Oct 13, 2021 2.776 2.913 2.738 2.896 306,481 -0.08(-2.59%)
Oct 12, 2021 2.836 2.990 2.827 2.973 73,328 +0.09(+2.96%)
Oct 11, 2021 2.879 2.887 2.750 2.887 34,799 +0.05(+1.65%)
Oct 08, 2021 2.819 2.874 2.819 2.840 49,875 +0.02(+0.76%)
Oct 07, 2021 2.879 2.904 2.810 2.819 464,996 -0.04(-1.49%)
Oct 06, 2021 2.785 2.862 2.776 2.862 168,410 +0.02(+0.60%)
Oct 05, 2021 2.785 2.854 2.785 2.844 5,422 +0.05(+1.83%)
Oct 04, 2021 2.964 2.964 2.785 2.793 21,924 -0.13(-4.58%)
Oct 01, 2021 2.868 2.936 2.868 2.927 14,887 +0.09(+3.26%)
Sep 30, 2021 2.902 2.902 2.825 2.835 3,407 +0.00(+0.05%)
Sep 29, 2021 2.833 2.876 2.825 2.833 22,687 -0.09(-3.21%)
Sep 28, 2021 2.910 2.927 2.816 2.927 14,889 -0.02(-0.58%)
Sep 27, 2021 2.833 2.944 2.833 2.944 20,839 +0.09(+2.99%)
Sep 24, 2021 2.850 2.885 2.850 2.859 18,362 -0.08(-2.62%)
Sep 23, 2021 3.021 3.021 2.859 2.936 26,417 +0.16(+5.85%)
Sep 22, 2021 2.782 2.850 2.774 2.774 40,066 +0.02(+0.62%)
Sep 21, 2021 2.654 2.805 2.654 2.757 23,398 +0.06(+2.22%)
Sep 20, 2021 2.748 2.774 2.671 2.697 65,733 -0.16(-5.67%)
Sep 17, 2021 2.902 2.902 2.833 2.859 42,989 -0.09(-2.90%)
Sep 16, 2021 2.978 2.978 2.913 2.944 32,465 -0.05(-1.71%)
Sep 15, 2021 3.132 3.132 2.970 2.996 82,948 -0.14(-4.36%)
Sep 14, 2021 3.047 3.132 3.003 3.132 19,394 +0.09(+3.09%)
Sep 13, 2021 3.098 3.098 3.013 3.038 21,204 -0.06(-1.93%)
Sep 10, 2021 3.081 3.141 2.987 3.098 37,996 +0.13(+4.31%)
Sep 09, 2021 3.072 3.072 2.910 2.970 142,671 -0.13(-4.13%)
Sep 08, 2021 3.098 3.132 2.944 3.098 200,741 -0.24(-7.16%)
Sep 07, 2021 3.234 3.354 3.234 3.337 39,997 +0.14(+4.27%)
Sep 03, 2021 3.217 3.252 3.162 3.200 20,299 +0.00(+0.00%)
Sep 02, 2021 3.328 3.328 3.200 3.200 23,382 -0.13(-4.01%)
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.