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 (%)
Dec 31, 2021 2.567 2.567 2.489 2.515 17,491 +0.00(+0.00%)
Dec 30, 2021 2.481 2.527 2.481 2.515 17,484 +0.04(+1.75%)
Dec 29, 2021 2.507 2.507 2.455 2.472 23,918 -0.05(-2.06%)
Dec 28, 2021 2.524 2.637 2.507 2.524 19,835 +0.01(+0.34%)
Dec 27, 2021 2.611 2.611 2.472 2.515 9,470 +0.03(+1.05%)
Dec 23, 2021 2.437 2.524 2.437 2.489 15,849 +0.02(+0.70%)
Dec 22, 2021 2.472 2.567 2.420 2.472 48,567 +0.01(+0.35%)
Dec 21, 2021 2.489 2.533 2.455 2.463 69,100 -0.04(-1.78%)
Dec 20, 2021 2.525 2.542 2.433 2.508 124,740 -0.21(-7.86%)
Dec 17, 2021 2.533 2.722 2.516 2.722 31,252 +0.15(+5.65%)
Dec 16, 2021 2.551 2.623 2.551 2.576 18,106 +0.00(+0.17%)
Dec 15, 2021 2.533 2.576 2.516 2.572 17,798 +0.01(+0.50%)
Dec 14, 2021 2.653 2.653 2.551 2.559 29,116 -0.01(-0.33%)
Dec 13, 2021 2.602 2.628 2.559 2.568 19,704 -0.03(-1.32%)
Dec 10, 2021 2.602 2.628 2.586 2.602 16,179 -0.01(-0.33%)
Dec 09, 2021 2.636 2.670 2.602 2.610 28,307 -0.09(-3.48%)
Dec 08, 2021 2.679 2.722 2.679 2.705 31,961 +0.01(+0.32%)
Dec 07, 2021 2.705 2.739 2.670 2.696 203,582 -0.01(-0.32%)
Dec 06, 2021 2.670 2.756 2.670 2.705 34,492 +0.02(+0.64%)
Dec 03, 2021 2.739 2.739 2.673 2.688 24,707 +0.00(+0.00%)
Dec 02, 2021 2.722 2.722 2.639 2.688 38,573 +0.11(+4.43%)
Dec 01, 2021 2.676 2.676 2.531 2.574 59,916 -0.07(-2.59%)
Nov 30, 2021 2.668 2.668 2.548 2.642 33,936 -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 2.633 143,540 -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 38,055 -0.02(-0.63%)
Nov 18, 2021 2.762 2.727 2.633 2.719 63,072 -0.03(-0.93%)
Nov 17, 2021 2.890 2.890 2.745 2.745 60,569 -0.16(-5.59%)
Nov 16, 2021 2.770 2.907 2.753 2.907 60,684 +0.15(+5.26%)
Nov 15, 2021 2.796 2.881 2.762 2.762 34,431 -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 92,557 +0.09(+3.46%)
Nov 10, 2021 2.685 2.719 146,610 +0.06(+2.25%)
Nov 09, 2021 2.727 2.727 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 2.727 2.651 2.702 39,408 +0.12(+4.81%)
Nov 04, 2021 2.693 2.702 2.574 2.578 119,908 -0.15(-5.49%)
Nov 03, 2021 2.642 2.745 2.642 2.727 51,829 +0.07(+2.67%)
Nov 02, 2021 2.716 2.725 2.648 2.656 17,960 -0.05(-1.89%)
Nov 01, 2021 2.682 2.725 2.674 2.708 24,214 +0.07(+2.59%)
Oct 29, 2021 2.708 2.708 2.639 2.639 12,591 -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 45,076 +0.00(+0.00%)
Oct 26, 2021 2.716 2.759 2.759 57,975 -0.03(-0.92%)
Oct 25, 2021 2.759 2.793 2.716 2.785 102,853 +0.08(+2.84%)
Oct 22, 2021 2.750 2.750 2.571 2.708 201,255 -0.06(-2.31%)
Oct 21, 2021 2.827 2.827 2.738 2.772 84,949 -0.11(-3.71%)
Oct 20, 2021 2.810 2.904 2.810 2.879 167,285 +0.08(+2.74%)
Oct 19, 2021 2.887 2.887 2.768 2.802 119,351 -0.10(-3.53%)
Oct 18, 2021 2.861 2.934 2.844 2.904 64,267 -0.01(-0.29%)
Oct 15, 2021 2.827 2.930 2.798 2.913 103,614 +0.13(+4.60%)
Oct 14, 2021 2.802 2.819 2.750 2.785 80,224 -0.11(-3.83%)
Oct 13, 2021 2.776 2.913 2.738 2.896 306,488 -0.08(-2.59%)
Oct 12, 2021 2.836 2.990 2.827 2.973 73,329 +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 49,876 +0.02(+0.76%)
Oct 07, 2021 2.879 2.904 2.810 2.819 465,006 -0.04(-1.49%)
Oct 06, 2021 2.785 2.861 2.776 2.861 168,413 +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 21,925 -0.13(-4.58%)
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.