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, 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%)
Nov 01, 2022 2.847 2.917 2.805 2.864 23,936 +0.04(+1.25%)
Oct 31, 2022 2.678 2.838 2.669 2.829 46,760 +0.13(+4.93%)
Oct 28, 2022 2.651 2.705 2.625 2.696 94,111 +0.03(+1.00%)
Oct 27, 2022 2.616 2.722 2.616 2.669 17,087 +0.09(+3.44%)
Oct 26, 2022 2.669 2.669 2.580 2.580 12,962 -0.14(-5.21%)
Oct 25, 2022 2.722 2.776 2.722 2.722 4,674 -0.04(-1.61%)
Oct 24, 2022 2.829 2.829 2.749 2.767 15,775 -0.18(-6.02%)
Oct 21, 2022 2.855 2.971 2.855 2.944 27,338 +0.10(+3.43%)
Oct 20, 2022 2.838 2.847 2.820 2.847 8,088 +0.07(+2.56%)
Oct 19, 2022 2.776 2.793 2.740 2.776 5,240 +0.00(+0.02%)
Oct 18, 2022 2.740 2.776 2.731 2.775 5,358 +0.05(+1.94%)
Oct 17, 2022 2.696 2.767 2.696 2.722 16,573 +0.04(+1.66%)
Oct 14, 2022 2.749 2.749 2.669 2.678 6,091 -0.06(-2.26%)
Oct 13, 2022 2.669 2.758 2.669 2.740 6,723 +0.01(+0.47%)
Oct 12, 2022 2.709 2.731 2.705 2.727 2,915 -0.03(-1.11%)
Oct 11, 2022 2.811 2.811 2.740 2.758 6,466 -0.06(-2.20%)
Oct 10, 2022 2.838 2.838 2.802 2.820 4,697 -0.01(-0.31%)
Oct 07, 2022 2.847 2.847 2.793 2.829 8,606 -0.07(-2.45%)
Oct 06, 2022 2.944 2.972 2.900 2.900 4,718 -0.07(-2.39%)
Oct 05, 2022 2.811 2.971 2.811 2.971 24,695 +0.14(+5.02%)
Oct 04, 2022 2.971 2.971 2.829 2.829 22,206 -0.10(-3.46%)
Oct 03, 2022 2.693 2.937 2.693 2.930 78,038 +0.26(+9.88%)
Sep 30, 2022 2.631 2.688 2.622 2.666 16,654 +0.06(+2.38%)
Sep 29, 2022 2.613 2.617 2.578 2.604 8,250 -0.04(-1.34%)
Sep 28, 2022 2.613 2.658 2.613 2.640 4,695 +0.04(+1.36%)
Sep 27, 2022 2.666 2.666 2.596 2.604 10,915 +0.10(+3.89%)
Sep 26, 2022 2.746 2.746 2.507 2.507 16,641 -0.24(-8.71%)
Sep 23, 2022 2.799 2.808 2.720 2.746 28,411 -0.14(-4.88%)
Sep 22, 2022 2.799 2.887 2.791 2.887 69,230 +0.10(+3.46%)
Sep 21, 2022 2.835 2.853 2.791 2.791 26,379 -0.01(-0.32%)
Sep 20, 2022 2.968 2.968 2.755 2.799 37,102 +0.07(+2.60%)
Sep 19, 2022 2.649 2.755 2.631 2.728 4,533 +0.06(+2.33%)
Sep 16, 2022 2.631 2.666 2.587 2.666 7,343 +0.02(+0.67%)
Sep 15, 2022 2.666 2.666 2.649 2.649 2,167 -0.04(-1.64%)
Sep 14, 2022 2.711 2.720 2.693 2.693 1,713 -0.04(-1.30%)
Sep 13, 2022 2.720 2.755 2.720 2.728 1,327 -0.07(-2.53%)
Sep 12, 2022 2.782 2.808 2.764 2.799 34,597 +0.09(+3.27%)
Sep 09, 2022 2.702 2.729 2.693 2.711 11,388 +0.05(+2.06%)
Sep 08, 2022 2.631 2.675 2.627 2.656 3,897 -0.04(-1.37%)
Sep 07, 2022 2.666 2.693 2.649 2.693 10,986 +0.05(+2.01%)
Sep 06, 2022 2.702 2.702 2.622 2.640 8,330 -0.02(-0.60%)
Sep 02, 2022 2.728 2.737 2.649 2.656 23,260 -0.03(-0.94%)
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.