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 )

2.190 -0.090 (-3.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2021 2.664 2.664 2.544 2.638 33,987 -0.02(-0.64%)
Nov 29, 2021 2.672 2.672 2.621 2.655 22,840 +0.03(+0.97%)
Nov 26, 2021 2.698 2.698 2.604 2.630 143,755 -0.15(-5.52%)
Nov 24, 2021 2.706 2.783 2.706 2.783 5,003 +0.05(+1.87%)
Nov 23, 2021 2.647 2.732 2.638 2.732 12,147 +0.06(+2.24%)
Nov 22, 2021 2.732 2.766 2.664 2.672 10,071 -0.03(-0.95%)
Nov 19, 2021 2.715 2.749 2.683 2.698 38,112 -0.02(-0.63%)
Nov 18, 2021 2.758 2.723 2.630 2.715 63,167 -0.03(-0.93%)
Nov 17, 2021 2.886 2.886 2.740 2.740 60,660 -0.16(-5.59%)
Nov 16, 2021 2.766 2.903 2.749 2.903 60,775 +0.15(+5.26%)
Nov 15, 2021 2.792 2.877 2.758 2.758 34,482 -0.05(-1.82%)
Nov 12, 2021 2.809 2.813 2.775 2.809 12,084 +0.00(+0.00%)
Nov 11, 2021 2.766 2.843 2.766 2.809 92,696 +0.09(+3.46%)
Nov 10, 2021 2.681 2.715 146,830 +0.06(+2.25%)
Nov 09, 2021 2.723 2.723 2.651 2.655 9,032 -0.02(-0.64%)
Nov 08, 2021 2.664 2.715 2.664 2.672 25,992 -0.03(-0.95%)
Nov 05, 2021 2.647 2.723 2.647 2.698 39,467 +0.12(+4.81%)
Nov 04, 2021 2.689 2.698 2.570 2.574 120,087 -0.15(-5.49%)
Nov 03, 2021 2.638 2.740 2.638 2.723 51,907 +0.07(+2.67%)
Nov 02, 2021 2.712 2.721 2.644 2.652 17,987 -0.05(-1.89%)
Nov 01, 2021 2.678 2.721 2.670 2.704 24,250 +0.07(+2.59%)
Oct 29, 2021 2.704 2.704 2.635 2.635 12,610 -0.04(-1.59%)
Oct 28, 2021 2.729 2.729 2.670 2.678 24,844 -0.08(-2.79%)
Oct 27, 2021 2.746 2.806 2.738 2.755 45,144 +0.00(+0.00%)
Oct 26, 2021 2.712 2.755 2.755 58,062 -0.03(-0.92%)
Oct 25, 2021 2.755 2.789 2.712 2.780 103,007 +0.08(+2.84%)
Oct 22, 2021 2.746 2.746 2.567 2.704 201,556 -0.06(-2.31%)
Oct 21, 2021 2.823 2.823 2.734 2.768 85,076 -0.11(-3.71%)
Oct 20, 2021 2.806 2.900 2.806 2.874 167,536 +0.08(+2.74%)
Oct 19, 2021 2.883 2.883 2.763 2.797 119,530 -0.10(-3.53%)
Oct 18, 2021 2.857 2.930 2.840 2.900 64,363 -0.01(-0.29%)
Oct 15, 2021 2.823 2.925 2.794 2.908 103,769 +0.13(+4.60%)
Oct 14, 2021 2.797 2.815 2.746 2.780 80,344 -0.11(-3.83%)
Oct 13, 2021 2.772 2.908 2.734 2.891 306,948 -0.08(-2.59%)
Oct 12, 2021 2.832 2.985 2.823 2.968 73,439 +0.09(+2.96%)
Oct 11, 2021 2.874 2.883 2.746 2.883 34,852 +0.05(+1.65%)
Oct 08, 2021 2.815 2.870 2.815 2.836 49,951 +0.02(+0.76%)
Oct 07, 2021 2.874 2.900 2.806 2.815 465,703 -0.04(-1.49%)
Oct 06, 2021 2.780 2.857 2.772 2.857 168,666 +0.02(+0.60%)
Oct 05, 2021 2.780 2.850 2.780 2.840 5,430 +0.05(+1.83%)
Oct 04, 2021 2.960 2.960 2.780 2.789 21,958 -0.13(-4.58%)
Oct 01, 2021 2.863 2.931 2.863 2.923 14,909 +0.09(+3.26%)
Sep 30, 2021 2.897 2.897 2.821 2.830 3,412 +0.00(+0.05%)
Sep 29, 2021 2.829 2.872 2.821 2.829 22,721 -0.09(-3.21%)
Sep 28, 2021 2.906 2.923 2.812 2.923 14,912 -0.02(-0.58%)
Sep 27, 2021 2.829 2.940 2.829 2.940 20,871 +0.09(+2.99%)
Sep 24, 2021 2.846 2.880 2.846 2.855 18,390 -0.08(-2.62%)
Sep 23, 2021 3.017 3.017 2.855 2.931 26,457 +0.16(+5.85%)
Sep 22, 2021 2.778 2.846 2.769 2.769 40,127 +0.02(+0.62%)
Sep 21, 2021 2.650 2.800 2.650 2.752 23,434 +0.06(+2.22%)
Sep 20, 2021 2.744 2.769 2.667 2.693 65,832 -0.16(-5.67%)
Sep 17, 2021 2.897 2.897 2.829 2.855 43,054 -0.09(-2.90%)
Sep 16, 2021 2.974 2.974 2.908 2.940 32,515 -0.05(-1.71%)
Sep 15, 2021 3.127 3.127 2.965 2.991 83,074 -0.14(-4.36%)
Sep 14, 2021 3.042 3.127 2.999 3.127 19,424 +0.09(+3.09%)
Sep 13, 2021 3.093 3.093 3.008 3.034 21,236 -0.06(-1.93%)
Sep 10, 2021 3.076 3.136 2.982 3.093 38,054 +0.13(+4.31%)
Sep 09, 2021 3.068 3.068 2.906 2.965 142,888 -0.13(-4.13%)
Sep 08, 2021 3.093 3.127 2.940 3.093 201,046 -0.24(-7.16%)
Sep 07, 2021 3.230 3.349 3.230 3.332 40,058 +0.14(+4.27%)
Sep 03, 2021 3.213 3.247 3.157 3.195 20,330 +0.00(+0.00%)
Sep 02, 2021 3.323 3.323 3.195 3.195 23,417 -0.13(-4.01%)
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.