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 (%)
Aug 31, 2022 2.708 2.735 2.655 2.681 24,505 -0.08(-2.88%)
Aug 30, 2022 2.788 2.814 2.761 2.761 11,826 -0.05(-1.89%)
Aug 29, 2022 2.743 2.832 2.743 2.814 10,375 +0.07(+2.58%)
Aug 26, 2022 2.796 2.814 2.739 2.743 23,552 -0.03(-0.98%)
Aug 25, 2022 2.735 2.796 2.735 2.771 4,836 +0.01(+0.34%)
Aug 24, 2022 2.761 2.788 2.757 2.761 3,367 -0.01(-0.32%)
Aug 23, 2022 2.761 2.779 2.761 2.770 8,496 +0.04(+1.41%)
Aug 22, 2022 2.708 2.734 2.704 2.731 5,772 -0.02(-0.76%)
Aug 19, 2022 2.752 2.770 2.726 2.752 4,321 -0.03(-0.96%)
Aug 18, 2022 2.885 2.885 2.770 2.779 35,539 -0.10(-3.38%)
Aug 17, 2022 2.752 2.876 2.735 2.876 46,508 +0.12(+4.17%)
Aug 16, 2022 2.726 2.761 2.726 2.761 3,534 +0.02(+0.65%)
Aug 15, 2022 2.743 2.746 2.717 2.743 11,362 -0.03(-0.96%)
Aug 12, 2022 2.726 2.770 2.726 2.770 6,864 +0.08(+2.79%)
Aug 11, 2022 2.770 2.770 2.695 2.695 16,160 -0.00(-0.16%)
Aug 10, 2022 2.690 2.743 2.690 2.699 26,805 +0.04(+1.67%)
Aug 09, 2022 2.628 2.664 2.611 2.655 38,770 +0.03(+1.01%)
Aug 08, 2022 2.558 2.637 2.558 2.628 8,149 +0.02(+0.68%)
Aug 05, 2022 2.549 2.611 2.460 2.611 31,810 +0.07(+2.79%)
Aug 04, 2022 2.478 2.540 2.478 2.540 8,472 +0.08(+3.07%)
Aug 03, 2022 2.407 2.469 2.389 2.464 11,059 +0.05(+1.99%)
Aug 02, 2022 2.460 2.460 2.407 2.416 9,271 -0.01(-0.24%)
Aug 01, 2022 2.431 2.466 2.404 2.422 67,763 -0.00(-0.18%)
Jul 29, 2022 2.422 2.466 2.413 2.426 22,049 +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 8,574 +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 11,888 +0.00(+0.00%)
Jul 21, 2022 2.236 2.272 2.236 2.254 16,288 +0.00(+0.00%)
Jul 20, 2022 2.333 2.333 2.254 2.254 20,094 -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 2.272 2.210 2.218 49,580 +0.01(+0.40%)
Jul 15, 2022 2.165 2.245 2.165 2.210 16,048 +0.04(+2.04%)
Jul 14, 2022 2.183 2.201 2.165 2.165 22,513 -0.08(-3.51%)
Jul 13, 2022 2.263 2.298 2.236 2.244 24,915 -0.03(-1.20%)
Jul 12, 2022 2.201 2.316 2.201 2.272 29,921 -0.03(-1.15%)
Jul 11, 2022 2.360 2.360 2.298 2.298 13,533 -0.09(-3.70%)
Jul 08, 2022 2.422 2.422 2.360 2.386 18,166 +0.04(+1.89%)
Jul 07, 2022 2.298 2.361 2.298 2.342 15,936 +0.05(+2.32%)
Jul 06, 2022 2.333 2.333 2.254 2.289 94,129 -0.03(-1.15%)
Jul 05, 2022 2.333 2.333 2.285 2.316 41,249 -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 53,904 -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%)
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.