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 (%)
Mar 31, 2023 2.223 2.223 2.168 2.195 25,794 +0.02(+0.85%)
Mar 30, 2023 2.186 2.195 2.140 2.177 22,245 +0.06(+2.63%)
Mar 29, 2023 2.075 2.121 2.075 2.121 30,019 +0.05(+2.24%)
Mar 28, 2023 2.121 2.121 2.075 2.075 35,185 +0.00(+0.00%)
Mar 27, 2023 2.102 2.102 2.051 2.075 27,624 +0.04(+1.83%)
Mar 24, 2023 1.991 2.047 1.974 2.037 15,948 +0.05(+2.33%)
Mar 23, 2023 2.037 2.056 1.977 1.991 41,651 -0.06(-2.73%)
Mar 22, 2023 2.047 2.056 2.047 2.047 7,639 -0.01(-0.45%)
Mar 21, 2023 2.112 2.112 2.047 2.056 10,612 +0.01(+0.45%)
Mar 20, 2023 2.047 2.063 2.016 2.047 28,425 +0.00(+0.00%)
Mar 17, 2023 2.121 2.121 2.047 2.047 9,894 -0.07(-3.08%)
Mar 16, 2023 2.065 2.121 2.047 2.112 59,776 +0.04(+1.79%)
Mar 15, 2023 2.084 2.093 2.000 2.075 60,347 +0.00(+0.00%)
Mar 14, 2023 2.130 2.130 2.056 2.075 16,701 +0.02(+0.90%)
Mar 13, 2023 2.084 2.112 2.056 2.056 59,368 -0.07(-3.49%)
Mar 10, 2023 2.214 2.214 2.121 2.130 44,663 -0.07(-2.97%)
Mar 09, 2023 2.214 2.233 2.158 2.195 32,388 -0.02(-0.84%)
Mar 08, 2023 2.177 2.242 2.177 2.214 77,408 +0.05(+2.37%)
Mar 07, 2023 2.121 2.163 2.121 2.163 10,401 +0.00(+0.22%)
Mar 06, 2023 2.102 2.168 2.084 2.158 22,778 +0.07(+3.11%)
Mar 03, 2023 2.084 2.102 2.075 2.093 92,666 -0.02(-0.88%)
Mar 02, 2023 2.084 2.121 2.084 2.112 44,409 -0.01(-0.29%)
Mar 01, 2023 2.099 2.164 2.090 2.118 9,290 -0.01(-0.44%)
Feb 28, 2023 2.137 2.160 2.118 2.127 19,569 -0.02(-0.87%)
Feb 27, 2023 2.155 2.164 2.137 2.146 21,215 -0.01(-0.43%)
Feb 24, 2023 2.202 2.202 2.123 2.155 48,532 -0.06(-2.52%)
Feb 23, 2023 2.202 2.229 2.183 2.211 16,731 +0.05(+2.15%)
Feb 22, 2023 2.202 2.202 2.164 2.164 42,157 -0.03(-1.27%)
Feb 21, 2023 2.202 2.248 2.183 2.192 12,431 -0.06(-2.48%)
Feb 17, 2023 2.229 2.257 2.211 2.248 17,783 +0.02(+0.83%)
Feb 16, 2023 2.202 2.248 2.165 2.229 38,215 +0.01(+0.42%)
Feb 15, 2023 2.202 2.239 2.164 2.220 29,237 +0.06(+2.58%)
Feb 14, 2023 2.137 2.202 2.137 2.164 15,796 +0.02(+0.87%)
Feb 13, 2023 2.220 2.220 2.127 2.146 86,903 +0.04(+1.76%)
Feb 10, 2023 2.118 2.127 2.081 2.109 64,356 -0.10(-4.62%)
Feb 09, 2023 2.294 2.294 2.183 2.211 16,219 -0.07(-2.88%)
Feb 08, 2023 2.174 2.285 2.174 2.276 17,021 +0.08(+3.83%)
Feb 07, 2023 2.183 2.220 2.183 2.192 30,643 -0.06(-2.48%)
Feb 06, 2023 2.211 2.267 2.174 2.248 61,302 +0.02(+1.11%)
Feb 03, 2023 2.322 2.322 2.211 2.223 21,569 -0.08(-3.49%)
Feb 02, 2023 2.313 2.343 2.294 2.304 11,626 +0.01(+0.54%)
Feb 01, 2023 2.301 2.301 2.262 2.291 23,800 +0.00(+0.00%)
Jan 31, 2023 2.282 2.324 2.282 2.291 35,268 +0.06(+2.92%)
Jan 30, 2023 2.264 2.264 2.226 2.226 11,784 -0.03(-1.23%)
Jan 27, 2023 2.291 2.291 2.246 2.254 7,386 -0.04(-1.62%)
Jan 26, 2023 2.282 2.319 2.282 2.291 39,680 -0.03(-1.20%)
Jan 25, 2023 2.291 2.329 2.280 2.319 18,878 +0.03(+1.21%)
Jan 24, 2023 2.273 2.291 2.264 2.291 9,935 +0.05(+2.07%)
Jan 23, 2023 2.282 2.301 2.236 2.245 57,816 -0.07(-3.20%)
Jan 20, 2023 2.310 2.329 2.310 2.319 5,514 -0.04(-1.57%)
Jan 19, 2023 2.338 2.356 2.301 2.356 30,153 +0.01(+0.40%)
Jan 18, 2023 2.431 2.431 2.338 2.347 12,032 -0.06(-2.32%)
Jan 17, 2023 2.384 2.403 2.319 2.403 53,343 +0.02(+0.78%)
Jan 13, 2023 2.375 2.403 2.347 2.384 11,912 +0.01(+0.39%)
Jan 12, 2023 2.375 2.393 2.338 2.375 5,934 -0.04(-1.54%)
Jan 11, 2023 2.366 2.412 2.338 2.412 12,057 +0.06(+2.58%)
Jan 10, 2023 2.291 2.351 2.287 2.351 8,032 +0.09(+3.87%)
Jan 09, 2023 2.282 2.291 2.208 2.264 24,058 +0.02(+0.91%)
Jan 06, 2023 2.225 2.252 2.154 2.243 13,951 +0.12(+5.44%)
Jan 05, 2023 2.110 2.154 2.083 2.127 47,061 +0.05(+2.28%)
Jan 04, 2023 2.160 2.160 2.053 2.080 26,535 -0.00(-0.21%)
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.