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

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

2.300 -0.010 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2022 3.341 3.377 3.324 3.328 20,125 +0.00(+0.13%)
Mar 30, 2022 3.367 3.393 3.315 3.324 26,482 -0.01(-0.26%)
Mar 29, 2022 3.350 3.376 3.332 3.332 50,179 +0.02(+0.68%)
Mar 28, 2022 3.358 3.358 3.284 3.310 6,998 -0.05(-1.45%)
Mar 25, 2022 3.254 3.393 3.254 3.358 48,929 +0.11(+3.49%)
Mar 24, 2022 3.210 3.332 3.210 3.245 20,805 +0.03(+1.08%)
Mar 23, 2022 3.202 3.245 3.170 3.210 20,452 +0.03(+0.82%)
Mar 22, 2022 3.132 3.202 3.132 3.184 31,333 +0.07(+2.35%)
Mar 21, 2022 3.045 3.115 3.045 3.111 27,268 +0.12(+3.95%)
Mar 18, 2022 2.958 3.028 2.958 2.993 14,791 -0.02(-0.58%)
Mar 17, 2022 2.967 3.014 2.949 3.010 27,412 +0.21(+7.45%)
Mar 16, 2022 2.871 2.958 2.802 2.802 18,579 -0.10(-3.30%)
Mar 15, 2022 2.897 2.897 2.862 2.897 8,651 -0.01(-0.30%)
Mar 14, 2022 2.984 2.984 2.889 2.906 10,535 -0.00(-0.15%)
Mar 11, 2022 3.002 3.002 2.906 2.910 25,358 -0.09(-2.87%)
Mar 10, 2022 2.906 3.002 2.897 2.996 13,550 -0.12(-3.80%)
Mar 09, 2022 2.897 3.115 2.897 3.115 98,145 +0.31(+11.18%)
Mar 08, 2022 2.758 2.836 2.723 2.802 42,907 +0.04(+1.58%)
Mar 07, 2022 2.862 2.862 2.749 2.758 34,934 -0.09(-3.06%)
Mar 04, 2022 2.862 2.880 2.802 2.845 51,688 -0.10(-3.25%)
Mar 03, 2022 2.976 2.976 2.889 2.941 32,584 +0.04(+1.31%)
Mar 02, 2022 2.851 2.903 2.812 2.903 28,101 +0.07(+2.45%)
Mar 01, 2022 2.955 3.120 2.807 2.833 38,499 -0.01(-0.31%)
Feb 28, 2022 2.790 2.859 2.790 2.842 12,701 -0.02(-0.61%)
Feb 25, 2022 2.929 2.894 2.790 2.859 58,365 -0.03(-1.20%)
Feb 24, 2022 2.833 2.894 2.764 2.894 90,503 -0.13(-4.31%)
Feb 23, 2022 3.111 3.111 3.016 3.024 17,229 +0.01(+0.43%)
Feb 22, 2022 3.016 3.081 3.007 3.011 80,351 +0.02(+0.73%)
Feb 18, 2022 2.990 0 +0.01(+0.29%)
Feb 17, 2022 3.007 3.007 2.981 2.981 14,923 -0.06(-2.00%)
Feb 16, 2022 3.033 3.042 3.016 3.042 10,293 +0.03(+1.16%)
Feb 15, 2022 2.981 3.007 2.955 3.007 48,716 +0.08(+2.67%)
Feb 14, 2022 2.851 2.938 2.851 2.929 12,210 +0.05(+1.81%)
Feb 11, 2022 2.903 2.957 2.875 2.877 57,102 +0.00(+0.00%)
Feb 10, 2022 2.885 2.946 2.877 2.877 61,027 +0.02(+0.61%)
Feb 09, 2022 2.903 2.903 2.825 2.859 111,871 -0.25(-8.10%)
Feb 08, 2022 3.085 3.111 3.042 3.111 19,767 +0.03(+0.84%)
Feb 07, 2022 3.068 3.103 3.051 3.085 18,866 +0.04(+1.43%)
Feb 04, 2022 3.042 3.059 3.016 3.042 26,887 -0.02(-0.62%)
Feb 03, 2022 2.998 3.061 3.061 54,649 +0.03(+0.92%)
Feb 02, 2022 3.042 3.042 3.010 3.033 14,855 -0.06(-1.87%)
Feb 01, 2022 3.126 3.126 3.074 3.091 22,816 +0.00(+0.00%)
Jan 31, 2022 3.039 3.099 3.091 27,337 +0.10(+3.19%)
Jan 28, 2022 2.978 2.996 2.935 2.996 26,004 +0.10(+3.29%)
Jan 27, 2022 2.952 2.996 2.891 2.900 24,953 -0.02(-0.84%)
Jan 26, 2022 2.891 2.943 2.874 2.925 82,172 +0.01(+0.25%)
Jan 25, 2022 2.831 2.935 2.779 2.917 62,761 +0.16(+5.99%)
Jan 24, 2022 2.744 2.805 2.726 2.752 95,985 -0.03(-0.94%)
Jan 21, 2022 2.831 2.831 2.779 2.779 35,465 +0.01(+0.31%)
Jan 20, 2022 2.848 2.848 2.761 2.770 38,304 -0.03(-0.93%)
Jan 19, 2022 2.787 2.822 2.761 2.796 67,167 +0.10(+3.54%)
Jan 18, 2022 2.779 2.779 2.700 2.700 39,688 -0.04(-1.58%)
Jan 14, 2022 2.744 0 +0.05(+1.94%)
Jan 13, 2022 2.657 2.726 2.657 2.692 25,065 +0.07(+2.65%)
Jan 12, 2022 2.666 2.683 2.622 2.622 33,660 -0.03(-1.31%)
Jan 11, 2022 2.587 2.657 2.587 2.657 74,416 +0.07(+2.68%)
Jan 10, 2022 2.570 2.596 2.535 2.587 14,547 +0.07(+2.76%)
Jan 07, 2022 2.501 2.570 2.501 2.518 28,783 -0.01(-0.34%)
Jan 06, 2022 2.561 2.596 2.492 2.527 33,891 +0.03(+1.39%)
Jan 05, 2022 2.596 2.596 2.486 2.492 28,822 -0.05(-2.05%)
Jan 04, 2022 2.544 2.596 2.501 2.544 67,466 -0.01(-0.23%)
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.