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

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

2.380 +0.060 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 29, 2024 2.520 2.520 2.475 2.500 17,142 -0.04(-1.57%)
Feb 28, 2024 2.560 2.560 2.520 2.540 7,576 -0.03(-1.16%)
Feb 27, 2024 2.550 2.575 2.540 2.570 7,569 +0.05(+1.98%)
Feb 26, 2024 2.560 2.560 2.500 2.520 18,730 +0.00(+0.00%)
Feb 23, 2024 2.490 2.525 2.490 2.520 3,406 -0.01(-0.51%)
Feb 22, 2024 2.579 2.579 2.533 2.533 4,083 -0.04(-1.43%)
Feb 21, 2024 2.570 2.570 2.537 2.570 20,071 +0.00(+0.19%)
Feb 20, 2024 2.560 2.587 2.550 2.565 20,338 +0.08(+3.41%)
Feb 16, 2024 2.450 2.490 2.450 2.480 7,381 +0.03(+1.22%)
Feb 15, 2024 2.500 2.510 2.450 2.450 42,418 -0.02(-0.81%)
Feb 14, 2024 2.540 2.540 2.450 2.470 8,627 -0.08(-3.12%)
Feb 13, 2024 2.514 2.579 2.514 2.550 2,483 -0.12(-4.48%)
Feb 12, 2024 2.699 2.699 2.540 2.669 4,907 +0.13(+5.10%)
Feb 09, 2024 2.510 2.540 2.480 2.540 29,942 +0.04(+1.59%)
Feb 08, 2024 2.719 2.719 2.450 2.500 15,993 -0.05(-1.95%)
Feb 07, 2024 2.609 2.629 2.540 2.550 68,170 -0.39(-13.22%)
Feb 06, 2024 2.888 2.948 2.878 2.938 12,275 +0.14(+4.98%)
Feb 05, 2024 2.739 2.819 2.739 2.799 14,315 +0.07(+2.55%)
Feb 02, 2024 2.689 2.779 2.689 2.729 27,222 +0.08(+3.14%)
Feb 01, 2024 2.785 2.825 2.646 2.646 51,210 -0.14(-5.00%)
Jan 31, 2024 2.785 2.805 2.785 2.785 3,053 +0.02(+0.72%)
Jan 30, 2024 2.775 2.778 2.755 2.765 3,559 -0.02(-0.71%)
Jan 29, 2024 2.805 2.805 2.775 2.785 4,348 -0.03(-1.06%)
Jan 26, 2024 2.795 2.835 2.795 2.815 3,900 -0.01(-0.35%)
Jan 25, 2024 2.795 2.855 2.785 2.825 10,984 +0.03(+1.25%)
Jan 24, 2024 2.825 2.825 2.785 2.790 9,295 -0.04(-1.41%)
Jan 23, 2024 2.805 2.830 2.755 2.830 6,158 +0.02(+0.89%)
Jan 22, 2024 2.835 2.835 2.757 2.805 10,570 -0.04(-1.40%)
Jan 19, 2024 2.835 2.845 2.805 2.845 4,393 -0.01(-0.35%)
Jan 18, 2024 2.845 2.865 2.805 2.855 13,007 -0.04(-1.37%)
Jan 17, 2024 2.855 2.894 2.845 2.894 4,316 +0.07(+2.46%)
Jan 16, 2024 2.884 2.884 2.825 2.825 21,354 -0.11(-3.73%)
Jan 12, 2024 3.004 3.004 2.919 2.934 21,966 -0.05(-1.67%)
Jan 11, 2024 2.984 3.014 2.924 2.984 26,673 +0.04(+1.35%)
Jan 10, 2024 2.974 2.974 2.934 2.944 8,928 -0.07(-2.31%)
Jan 09, 2024 3.024 3.024 2.964 3.014 17,453 -0.08(-2.57%)
Jan 08, 2024 3.093 3.153 3.044 3.093 34,207 +0.07(+2.30%)
Jan 05, 2024 2.984 3.073 2.984 3.024 10,737 +0.05(+1.67%)
Jan 04, 2024 2.974 3.034 2.974 2.974 9,166 -0.06(-1.97%)
Jan 03, 2024 2.984 3.063 2.984 3.034 4,816 +0.03(+1.11%)
Jan 02, 2024 3.139 3.139 3.000 3.000 28,707 -0.16(-5.03%)
Dec 29, 2023 3.132 3.179 3.130 3.159 5,204 +0.02(+0.64%)
Dec 28, 2023 3.120 3.149 3.100 3.139 9,166 +0.01(+0.32%)
Dec 27, 2023 3.110 3.145 3.092 3.130 10,870 +0.02(+0.64%)
Dec 26, 2023 3.050 3.110 3.040 3.110 341,254 +0.10(+3.30%)
Dec 22, 2023 3.050 3.050 3.010 3.010 103,258 +0.04(+1.24%)
Dec 21, 2023 3.040 3.040 2.945 2.973 24,144 -0.03(-0.95%)
Dec 20, 2023 3.040 3.040 2.964 3.002 27,559 +0.01(+0.32%)
Dec 19, 2023 3.031 3.059 2.993 2.993 420,135 +0.12(+4.32%)
Dec 18, 2023 2.993 2.993 2.869 2.869 79,393 +0.01(+0.33%)
Dec 15, 2023 2.916 2.954 2.640 2.859 340,817 -0.10(-3.23%)
Dec 14, 2023 2.926 2.954 2.888 2.954 112,536 +0.05(+1.64%)
Dec 13, 2023 2.745 2.907 2.745 2.907 54,645 +0.24(+8.93%)
Dec 12, 2023 2.769 2.769 2.668 2.668 34,286 -0.10(-3.45%)
Dec 11, 2023 2.811 2.811 2.745 2.764 6,017 -0.05(-1.69%)
Dec 08, 2023 2.726 2.811 2.726 2.811 12,449 +0.13(+4.98%)
Dec 07, 2023 2.773 2.773 2.678 2.678 20,346 -0.08(-2.77%)
Dec 06, 2023 2.811 2.811 2.745 2.754 19,403 -0.05(-1.70%)
Dec 05, 2023 2.726 2.802 2.716 2.802 26,723 +0.12(+4.63%)
Dec 04, 2023 2.802 2.802 2.668 2.678 33,497 -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.