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

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

2.380 +0.060 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2021 3.227 3.293 3.202 3.293 123,731 +0.01(+0.25%)
Apr 29, 2021 3.252 3.285 3.218 3.285 28,071 -0.01(-0.25%)
Apr 28, 2021 3.152 3.327 3.152 3.293 27,737 +0.12(+3.94%)
Apr 27, 2021 3.119 3.202 3.119 3.169 15,173 +0.02(+0.72%)
Apr 26, 2021 3.218 3.226 3.144 3.146 19,738 -0.03(-0.98%)
Apr 23, 2021 3.127 3.202 3.110 3.177 22,846 +0.07(+2.41%)
Apr 22, 2021 3.135 3.144 3.094 3.102 10,549 -0.03(-1.06%)
Apr 21, 2021 3.152 3.157 3.085 3.135 5,371 +0.02(+0.53%)
Apr 20, 2021 3.110 3.127 3.085 3.119 32,636 +0.01(+0.27%)
Apr 19, 2021 3.119 3.152 3.110 3.110 34,624 -0.32(-9.44%)
Apr 16, 2021 3.401 3.443 3.344 3.435 21,523 +0.07(+2.23%)
Apr 15, 2021 3.368 3.415 3.335 3.360 29,011 -0.01(-0.27%)
Apr 14, 2021 3.335 3.393 3.285 3.369 19,680 +0.03(+0.77%)
Apr 13, 2021 3.302 3.343 3.268 3.343 6,667 +0.03(+1.00%)
Apr 12, 2021 3.327 3.343 3.285 3.310 28,582 +0.02(+0.76%)
Apr 09, 2021 3.310 3.335 3.261 3.285 17,435 -0.12(-3.66%)
Apr 08, 2021 3.368 3.410 3.310 3.410 19,800 +0.10(+3.02%)
Apr 07, 2021 3.393 3.393 3.302 3.310 9,221 -0.07(-1.97%)
Apr 06, 2021 3.360 3.393 3.343 3.376 11,251 +0.07(+2.27%)
Apr 05, 2021 3.368 3.410 3.302 3.302 18,172 -0.02(-0.50%)
Apr 01, 2021 3.385 3.402 3.318 3.318 20,080 -0.08(-2.37%)
Mar 31, 2021 3.415 3.457 3.399 3.399 8,408 -0.03(-0.97%)
Mar 30, 2021 3.449 3.457 3.382 3.432 17,096 -0.02(-0.72%)
Mar 29, 2021 3.341 3.457 3.311 3.457 12,973 +0.15(+4.53%)
Mar 26, 2021 3.332 3.365 3.307 3.307 4,091 -0.04(-1.24%)
Mar 25, 2021 3.282 3.365 3.282 3.349 9,231 -0.02(-0.74%)
Mar 24, 2021 3.390 3.449 3.299 3.374 30,363 -0.08(-2.40%)
Mar 23, 2021 3.482 3.498 3.432 3.457 6,677 -0.02(-0.48%)
Mar 22, 2021 3.440 3.494 3.415 3.474 9,258 +0.00(+0.00%)
Mar 19, 2021 3.507 3.548 3.474 3.474 31,408 -0.06(-1.65%)
Mar 18, 2021 3.382 3.540 3.365 3.532 80,604 +0.15(+4.42%)
Mar 17, 2021 3.257 3.399 3.257 3.382 110,966 +0.12(+3.56%)
Mar 16, 2021 3.357 3.374 3.241 3.266 26,728 -0.07(-2.24%)
Mar 15, 2021 3.357 3.357 3.299 3.341 61,651 -0.01(-0.25%)
Mar 12, 2021 3.324 3.349 3.310 3.349 81,228 -0.03(-0.74%)
Mar 11, 2021 3.332 3.374 3.266 3.374 16,585 +0.12(+3.57%)
Mar 10, 2021 3.183 3.266 3.158 3.257 16,701 +0.13(+4.26%)
Mar 09, 2021 3.149 3.183 3.075 3.125 28,940 -0.04(-1.31%)
Mar 08, 2021 3.274 3.291 3.116 3.166 12,650 -0.09(-2.81%)
Mar 05, 2021 3.224 3.274 3.224 3.257 39,591 +0.11(+3.43%)
Mar 04, 2021 3.208 3.233 3.122 3.149 48,070 +0.05(+1.61%)
Mar 03, 2021 2.992 3.100 2.900 3.100 212,047 +0.02(+0.81%)
Mar 02, 2021 2.992 3.075 2.809 3.075 36,029 +0.10(+3.44%)
Mar 01, 2021 3.055 3.097 2.948 2.972 102,498 -0.07(-2.19%)
Feb 26, 2021 3.147 3.197 3.039 3.039 33,120 -0.15(-4.69%)
Feb 25, 2021 3.371 3.371 3.155 3.188 30,840 -0.10(-3.07%)
Feb 24, 2021 3.305 3.321 3.247 3.289 43,624 +0.05(+1.58%)
Feb 23, 2021 3.271 3.352 3.222 3.238 58,843 -0.08(-2.50%)
Feb 22, 2021 3.255 3.454 3.197 3.321 369,474 -0.23(-6.54%)
Feb 19, 2021 3.371 3.554 3.354 3.554 71,781 +0.01(+0.23%)
Feb 18, 2021 3.487 3.545 3.321 3.545 70,189 +0.05(+1.51%)
Feb 17, 2021 3.551 3.551 3.352 3.493 185,186 +0.01(+0.20%)
Feb 16, 2021 3.551 3.551 3.408 3.485 10,296 +0.03(+1.00%)
Feb 12, 2021 3.443 3.459 3.414 3.451 25,434 -0.07(-2.12%)
Feb 11, 2021 3.509 3.526 3.418 3.526 17,611 +0.07(+2.16%)
Feb 10, 2021 3.393 3.451 3.393 3.451 13,534 -0.04(-1.19%)
Feb 09, 2021 3.368 3.493 3.368 3.493 8,237 -0.02(-0.71%)
Feb 08, 2021 3.468 3.517 3.430 3.517 13,545 +0.02(+0.47%)
Feb 05, 2021 3.509 3.509 3.476 3.501 6,027 +0.01(+0.24%)
Feb 04, 2021 3.484 3.509 3.451 3.493 15,441 +0.24(+7.40%)
Feb 03, 2021 3.476 3.484 3.252 3.252 13,812 -0.18(-5.31%)
Feb 02, 2021 3.517 3.517 3.368 3.435 27,384 +0.04(+1.30%)
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.