Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 29, 2021 3.352 3.369 3.278 3.278 19,209 -0.17(-5.04%)
Jan 28, 2021 3.451 3.451 3.377 3.451 12,676 +0.02(+0.48%)
Jan 27, 2021 3.369 3.435 3.245 3.435 19,280 +0.12(+3.75%)
Jan 26, 2021 3.476 3.476 3.303 3.311 24,431 -0.08(-2.44%)
Jan 25, 2021 3.476 3.476 3.319 3.394 44,269 -0.05(-1.44%)
Jan 22, 2021 3.385 3.443 3.301 3.443 169,627 -0.13(-3.70%)
Jan 21, 2021 3.625 3.625 3.402 3.576 50,646 +0.08(+2.37%)
Jan 20, 2021 3.965 3.965 3.493 3.493 49,419 -0.17(-4.52%)
Jan 19, 2021 3.749 3.749 3.518 3.658 47,152 +0.00(+0.00%)
Jan 15, 2021 3.849 3.849 3.650 3.658 30,325 -0.22(-5.76%)
Jan 14, 2021 3.733 3.882 3.683 3.882 33,153 +0.21(+5.63%)
Jan 13, 2021 3.758 3.758 3.629 3.675 10,297 +0.03(+0.91%)
Jan 12, 2021 3.634 3.733 3.600 3.642 35,168 +0.01(+0.23%)
Jan 11, 2021 3.807 3.807 3.589 3.634 20,994 -0.12(-3.30%)
Jan 08, 2021 3.816 3.816 3.683 3.758 20,055 -0.04(-1.09%)
Jan 07, 2021 3.766 3.799 3.710 3.799 7,351 +0.06(+1.55%)
Jan 06, 2021 3.683 3.807 3.617 3.741 19,458 +0.07(+1.80%)
Jan 05, 2021 3.576 3.675 3.562 3.675 7,473 +0.02(+0.52%)
Jan 04, 2021 3.838 3.854 3.656 3.656 23,826 -0.16(-4.12%)
Dec 31, 2020 3.813 3.813 3.813 5,655 -0.03(-0.86%)
Dec 30, 2020 3.896 3.912 3.846 3.846 5,655 -0.10(-2.52%)
Dec 29, 2020 3.912 3.945 3.863 3.945 6,230 +0.08(+1.94%)
Dec 28, 2020 3.886 3.911 3.805 3.870 25,201 +0.10(+2.59%)
Dec 24, 2020 3.862 3.862 3.756 3.772 5,154 -0.06(-1.49%)
Dec 23, 2020 3.805 3.854 3.805 3.829 5,254 -0.04(-1.05%)
Dec 22, 2020 3.829 3.870 3.772 3.870 25,287 +0.11(+3.04%)
Dec 21, 2020 3.821 3.821 3.707 3.756 86,669 -0.13(-3.35%)
Dec 18, 2020 3.943 3.960 3.886 3.886 3,191 -0.08(-2.05%)
Dec 17, 2020 3.952 3.992 3.903 3.968 28,170 +0.04(+1.04%)
Dec 16, 2020 3.805 3.927 3.740 3.927 10,419 +0.08(+2.12%)
Dec 15, 2020 3.780 3.846 3.772 3.846 2,939 +0.07(+1.94%)
Dec 14, 2020 3.805 3.805 3.736 3.772 20,706 -0.04(-1.07%)
Dec 11, 2020 3.732 3.813 3.715 3.813 23,319 +0.00(+0.00%)
Dec 10, 2020 3.642 3.821 3.642 3.813 16,469 +0.26(+7.34%)
Dec 09, 2020 3.609 3.642 3.523 3.552 19,022 +0.02(+0.69%)
Dec 08, 2020 3.601 3.689 3.520 3.528 21,875 -0.09(-2.48%)
Dec 07, 2020 3.707 3.732 3.593 3.618 44,192 +0.01(+0.23%)
Dec 04, 2020 3.593 3.618 3.561 3.609 31,911 +0.01(+0.34%)
Dec 03, 2020 3.650 3.715 3.577 3.597 24,556 +0.04(+1.03%)
Dec 02, 2020 3.552 3.561 3.495 3.561 10,700 +0.07(+1.94%)
Dec 01, 2020 3.411 3.574 3.403 3.493 28,978 +0.20(+5.93%)
Nov 30, 2020 3.387 3.387 3.257 3.297 9,331 -0.06(-1.70%)
Nov 27, 2020 3.436 3.436 3.354 3.354 11,423 -0.07(-2.18%)
Nov 25, 2020 3.395 3.444 3.379 3.429 9,457 -0.01(-0.19%)
Nov 24, 2020 3.322 3.468 3.322 3.436 31,131 +0.12(+3.69%)
Nov 23, 2020 3.322 3.322 3.273 3.314 4,625 +0.01(+0.25%)
Nov 20, 2020 3.346 3.366 3.297 3.305 4,421 -0.09(-2.64%)
Nov 19, 2020 3.403 3.436 3.379 3.395 10,124 +0.04(+1.21%)
Nov 18, 2020 3.411 3.462 3.346 3.354 23,682 -0.11(-3.06%)
Nov 17, 2020 3.370 3.460 3.305 3.460 38,207 +0.11(+3.41%)
Nov 16, 2020 3.118 3.355 3.118 3.346 48,427 +0.19(+5.93%)
Nov 13, 2020 3.134 3.183 3.130 3.159 4,544 +0.05(+1.57%)
Nov 12, 2020 3.208 3.216 3.095 3.110 8,065 -0.18(-5.45%)
Nov 11, 2020 3.216 3.322 3.216 3.289 24,299 +0.02(+0.50%)
Nov 10, 2020 3.061 3.289 3.061 3.273 33,468 +0.15(+4.69%)
Nov 09, 2020 2.996 3.126 2.996 3.126 31,460 +0.28(+9.71%)
Nov 06, 2020 2.752 2.849 2.752 2.849 24,074 +0.11(+4.17%)
Nov 05, 2020 2.711 2.792 2.711 2.735 33,737 +0.09(+3.38%)
Nov 04, 2020 2.638 2.646 2.573 2.646 5,669 +0.04(+1.35%)
Nov 03, 2020 2.554 2.643 2.554 2.611 16,124 +0.07(+2.78%)
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.