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 (%)
Jun 30, 2022 2.472 2.472 2.410 2.410 53,904 -0.09(-3.53%)
Jun 29, 2022 2.551 2.551 2.481 2.498 9,475 +0.00(+0.00%)
Jun 28, 2022 2.604 2.604 2.481 2.498 24,919 -0.05(-2.08%)
Jun 27, 2022 2.542 2.559 2.516 2.551 23,031 +0.00(+0.17%)
Jun 24, 2022 2.525 2.551 2.498 2.547 34,431 +0.00(+0.17%)
Jun 23, 2022 2.578 2.587 2.534 2.542 30,631 -0.09(-3.36%)
Jun 22, 2022 2.648 2.657 2.613 2.631 18,226 +0.00(+0.00%)
Jun 21, 2022 2.692 2.692 2.631 2.631 6,589 -0.01(-0.19%)
Jun 17, 2022 2.618 2.645 2.566 2.636 33,774 +0.07(+2.72%)
Jun 16, 2022 2.636 2.642 2.557 2.566 42,615 -0.15(-5.47%)
Jun 15, 2022 2.668 2.722 2.636 2.714 26,311 +0.09(+3.32%)
Jun 14, 2022 2.653 2.679 2.583 2.627 10,167 -0.01(-0.33%)
Jun 13, 2022 2.653 2.688 2.627 2.636 26,442 -0.14(-5.03%)
Jun 10, 2022 2.793 2.801 2.758 2.775 14,432 -0.06(-2.15%)
Jun 09, 2022 2.828 2.889 2.828 2.837 4,059 -0.02(-0.61%)
Jun 08, 2022 2.880 2.906 2.854 2.854 11,869 -0.04(-1.51%)
Jun 07, 2022 2.898 2.919 2.898 2.898 2,518 -0.06(-2.06%)
Jun 06, 2022 2.985 2.988 2.959 2.959 5,387 -0.05(-1.74%)
Jun 03, 2022 3.020 3.020 2.985 3.011 11,189 +0.01(+0.29%)
Jun 02, 2022 3.055 3.055 2.976 3.002 8,995 +0.01(+0.39%)
Jun 01, 2022 3.026 3.061 2.991 2.991 8,735 -0.05(-1.72%)
May 31, 2022 3.052 3.095 3.043 3.043 20,990 +0.01(+0.29%)
May 27, 2022 3.043 3.087 3.034 3.034 33,033 +0.00(+0.00%)
May 26, 2022 3.034 3.043 2.965 3.034 29,370 +0.03(+1.16%)
May 25, 2022 2.965 2.999 2.947 2.999 25,648 +0.00(+0.00%)
May 24, 2022 3.043 3.043 2.960 2.999 10,457 +0.01(+0.29%)
May 23, 2022 2.999 3.017 2.991 2.991 18,338 +0.02(+0.73%)
May 20, 2022 2.999 2.999 2.895 2.969 12,770 +0.00(+0.15%)
May 19, 2022 2.799 2.965 2.799 2.965 6,448 +0.07(+2.41%)
May 18, 2022 2.912 2.912 2.808 2.895 46,521 -0.01(-0.30%)
May 17, 2022 2.755 2.921 2.755 2.904 34,390 +0.14(+5.05%)
May 16, 2022 2.720 2.764 2.703 2.764 6,782 +0.14(+5.32%)
May 13, 2022 2.729 2.729 2.625 2.625 10,633 -0.10(-3.83%)
May 12, 2022 2.572 2.729 2.572 2.729 27,688 +0.12(+4.68%)
May 11, 2022 2.590 2.625 2.590 2.607 8,570 +0.04(+1.70%)
May 10, 2022 2.616 2.616 2.520 2.563 38,310 +0.02(+0.68%)
May 09, 2022 2.581 2.581 2.510 2.546 25,673 -0.03(-1.02%)
May 06, 2022 2.511 2.633 2.502 2.572 42,828 +0.04(+1.43%)
May 05, 2022 2.625 2.625 2.485 2.536 22,904 -0.13(-4.85%)
May 04, 2022 2.559 2.665 2.555 2.665 9,559 +0.08(+2.92%)
May 03, 2022 2.572 2.607 2.520 2.590 10,800 +0.08(+3.26%)
May 02, 2022 2.586 2.586 2.499 2.508 55,108 -0.13(-4.95%)
Apr 29, 2022 2.708 2.717 2.604 2.639 29,980 -0.05(-1.94%)
Apr 28, 2022 2.630 2.691 2.578 2.691 18,966 +0.04(+1.65%)
Apr 27, 2022 2.656 2.656 2.599 2.647 6,654 +0.01(+0.33%)
Apr 26, 2022 2.691 2.691 2.604 2.639 33,422 -0.14(-5.02%)
Apr 25, 2022 2.813 2.813 2.717 2.778 13,715 -0.06(-2.15%)
Apr 22, 2022 2.935 2.935 2.830 2.839 17,068 -0.07(-2.39%)
Apr 21, 2022 2.978 3.022 2.830 2.909 27,092 -0.10(-3.19%)
Apr 20, 2022 2.952 3.004 2.952 3.004 19,974 +0.06(+2.07%)
Apr 19, 2022 2.987 3.030 2.943 2.943 20,253 -0.40(-11.98%)
Apr 18, 2022 3.292 3.353 3.283 3.344 32,633 +0.10(+2.95%)
Apr 14, 2022 3.266 3.274 3.222 3.248 18,629 -0.02(-0.53%)
Apr 13, 2022 3.239 3.300 3.232 3.266 23,544 +0.05(+1.63%)
Apr 12, 2022 3.274 3.309 3.213 3.213 12,330 +0.00(+0.00%)
Apr 11, 2022 3.222 3.274 3.213 3.213 30,186 -0.01(-0.41%)
Apr 08, 2022 3.222 3.226 3.152 3.226 2,800 +0.04(+1.23%)
Apr 07, 2022 3.144 3.205 3.135 3.187 14,522 +0.00(+0.00%)
Apr 06, 2022 3.170 3.222 3.161 3.187 13,474 -0.07(-2.14%)
Apr 05, 2022 3.327 3.344 3.231 3.257 28,942 -0.13(-3.86%)
Apr 04, 2022 3.379 3.396 3.353 3.388 35,113 +0.04(+1.13%)
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.