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 (%)
Jul 29, 2022 2.422 2.466 2.413 2.426 22,050 +0.01(+0.55%)
Jul 28, 2022 2.413 2.439 2.378 2.413 33,356 +0.03(+1.11%)
Jul 27, 2022 2.369 2.386 2.342 2.386 8,575 +0.02(+0.75%)
Jul 26, 2022 2.325 2.369 2.306 2.369 15,458 +0.05(+2.01%)
Jul 25, 2022 2.307 2.322 2.307 2.322 4,882 +0.07(+3.02%)
Jul 22, 2022 2.289 2.289 2.236 2.254 11,889 +0.00(+0.00%)
Jul 21, 2022 2.236 2.271 2.236 2.254 16,289 +0.00(+0.00%)
Jul 20, 2022 2.333 2.333 2.254 2.254 20,095 -0.06(-2.67%)
Jul 19, 2022 2.218 2.316 2.218 2.316 26,832 +0.10(+4.38%)
Jul 18, 2022 2.245 2.271 2.210 2.218 49,581 +0.01(+0.40%)
Jul 15, 2022 2.165 2.245 2.165 2.210 16,049 +0.04(+2.04%)
Jul 14, 2022 2.183 2.201 2.165 2.165 22,514 -0.08(-3.51%)
Jul 13, 2022 2.263 2.298 2.236 2.244 24,916 -0.03(-1.20%)
Jul 12, 2022 2.201 2.316 2.201 2.271 29,921 -0.03(-1.15%)
Jul 11, 2022 2.360 2.360 2.298 2.298 13,534 -0.09(-3.70%)
Jul 08, 2022 2.422 2.422 2.360 2.386 18,167 +0.04(+1.89%)
Jul 07, 2022 2.298 2.360 2.298 2.342 15,937 +0.05(+2.32%)
Jul 06, 2022 2.333 2.333 2.254 2.289 94,131 -0.03(-1.15%)
Jul 05, 2022 2.333 2.333 2.285 2.316 41,250 -0.08(-3.32%)
Jul 01, 2022 2.492 2.492 2.369 2.395 15,319 -0.01(-0.61%)
Jun 30, 2022 2.472 2.472 2.410 2.410 53,905 -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 24,920 -0.05(-2.08%)
Jun 27, 2022 2.542 2.559 2.516 2.551 23,032 +0.00(+0.17%)
Jun 24, 2022 2.525 2.551 2.498 2.547 34,432 +0.00(+0.17%)
Jun 23, 2022 2.578 2.587 2.534 2.542 30,632 -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 2.644 2.566 2.636 33,775 +0.07(+2.72%)
Jun 16, 2022 2.636 2.642 2.557 2.566 42,616 -0.15(-5.47%)
Jun 15, 2022 2.668 2.722 2.636 2.714 26,312 +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 2.836 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(-2.07%)
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 3.060 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 33,034 +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 25,649 +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 6,449 +0.07(+2.41%)
May 18, 2022 2.912 2.912 2.808 2.895 46,522 -0.01(-0.30%)
May 17, 2022 2.755 2.921 2.755 2.903 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 2.624 2.624 10,634 -0.10(-3.83%)
May 12, 2022 2.572 2.729 2.572 2.729 27,689 +0.12(+4.68%)
May 11, 2022 2.590 2.624 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 25,674 -0.03(-1.02%)
May 06, 2022 2.511 2.633 2.502 2.572 42,829 +0.04(+1.43%)
May 05, 2022 2.624 2.624 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%)
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.