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 +0.070 (+3.17%)
Official Closing 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 (%)
Mar 28, 2024 2.539 2.589 2.539 2.549 18,947 -0.03(-1.16%)
Mar 27, 2024 2.559 2.579 2.539 2.579 7,438 +0.03(+1.17%)
Mar 26, 2024 2.539 2.549 2.521 2.549 9,277 +0.03(+1.19%)
Mar 25, 2024 2.489 2.539 2.489 2.519 24,623 +0.01(+0.40%)
Mar 22, 2024 2.529 2.539 2.490 2.509 27,173 -0.05(-1.95%)
Mar 21, 2024 2.619 2.619 2.559 2.559 28,870 +0.00(+0.00%)
Mar 20, 2024 2.519 2.617 2.519 2.559 216,358 +0.02(+0.79%)
Mar 19, 2024 2.559 2.559 2.520 2.539 6,319 +0.01(+0.39%)
Mar 18, 2024 2.549 2.559 2.529 2.529 3,568 +0.00(+0.00%)
Mar 15, 2024 2.529 2.539 2.519 2.529 3,586 -0.01(-0.39%)
Mar 14, 2024 2.559 2.569 2.539 2.539 13,884 -0.02(-0.78%)
Mar 13, 2024 2.519 2.569 2.519 2.559 5,710 +0.03(+1.16%)
Mar 12, 2024 2.509 2.559 2.499 2.530 18,175 +0.03(+1.22%)
Mar 11, 2024 2.450 2.509 2.450 2.499 6,292 +0.02(+0.80%)
Mar 08, 2024 2.519 2.519 2.470 2.480 20,045 -0.01(-0.40%)
Mar 07, 2024 2.519 2.519 2.480 2.489 17,814 -0.01(-0.40%)
Mar 06, 2024 2.569 2.569 2.499 2.499 17,820 +0.00(+0.00%)
Mar 05, 2024 2.489 2.529 2.489 2.499 10,077 -0.01(-0.40%)
Mar 04, 2024 2.539 2.539 2.499 2.509 7,857 -0.01(-0.40%)
Mar 01, 2024 2.516 2.526 2.496 2.519 7,112 +0.02(+0.94%)
Feb 29, 2024 2.516 2.516 2.471 2.496 17,168 -0.04(-1.57%)
Feb 28, 2024 2.556 2.556 2.516 2.536 7,588 -0.03(-1.16%)
Feb 27, 2024 2.546 2.571 2.536 2.566 7,581 +0.05(+1.98%)
Feb 26, 2024 2.556 2.556 2.496 2.516 18,759 +0.00(+0.00%)
Feb 23, 2024 2.486 2.521 2.486 2.516 3,411 -0.01(-0.51%)
Feb 22, 2024 2.576 2.576 2.529 2.529 4,089 -0.04(-1.43%)
Feb 21, 2024 2.566 2.566 2.533 2.566 20,101 +0.00(+0.19%)
Feb 20, 2024 2.556 2.583 2.546 2.561 20,369 +0.08(+3.41%)
Feb 16, 2024 2.446 2.486 2.446 2.476 7,393 +0.03(+1.22%)
Feb 15, 2024 2.496 2.506 2.446 2.446 42,483 -0.02(-0.81%)
Feb 14, 2024 2.536 2.536 2.446 2.466 8,641 -0.08(-3.12%)
Feb 13, 2024 2.510 2.576 2.510 2.546 2,486 -0.12(-4.48%)
Feb 12, 2024 2.695 2.695 2.536 2.665 4,915 +0.13(+5.10%)
Feb 09, 2024 2.506 2.536 2.476 2.536 29,987 +0.04(+1.59%)
Feb 08, 2024 2.715 2.715 2.446 2.496 16,018 -0.05(-1.95%)
Feb 07, 2024 2.605 2.625 2.536 2.546 68,273 -0.39(-13.22%)
Feb 06, 2024 2.884 2.944 2.874 2.934 12,294 +0.14(+4.98%)
Feb 05, 2024 2.735 2.814 2.735 2.794 14,336 +0.07(+2.55%)
Feb 02, 2024 2.685 2.774 2.685 2.725 27,263 +0.08(+3.14%)
Feb 01, 2024 2.781 2.821 2.642 2.642 51,288 -0.14(-5.00%)
Jan 31, 2024 2.781 2.801 2.781 2.781 3,057 +0.02(+0.72%)
Jan 30, 2024 2.771 2.774 2.751 2.761 3,564 -0.02(-0.71%)
Jan 29, 2024 2.801 2.801 2.771 2.781 4,354 -0.03(-1.06%)
Jan 26, 2024 2.791 2.830 2.791 2.811 3,906 -0.01(-0.35%)
Jan 25, 2024 2.791 2.850 2.781 2.821 11,001 +0.03(+1.25%)
Jan 24, 2024 2.821 2.821 2.781 2.786 9,309 -0.04(-1.41%)
Jan 23, 2024 2.801 2.825 2.751 2.825 6,168 +0.02(+0.89%)
Jan 22, 2024 2.830 2.830 2.753 2.801 10,586 -0.04(-1.40%)
Jan 19, 2024 2.830 2.840 2.801 2.840 4,400 -0.01(-0.35%)
Jan 18, 2024 2.840 2.860 2.801 2.850 13,027 -0.04(-1.37%)
Jan 17, 2024 2.850 2.890 2.840 2.890 4,322 +0.07(+2.46%)
Jan 16, 2024 2.880 2.880 2.821 2.821 21,386 -0.11(-3.73%)
Jan 12, 2024 2.999 2.999 2.915 2.930 22,000 -0.05(-1.67%)
Jan 11, 2024 2.979 3.009 2.920 2.979 26,714 +0.04(+1.35%)
Jan 10, 2024 2.969 2.969 2.930 2.940 8,942 -0.07(-2.31%)
Jan 09, 2024 3.019 3.019 2.960 3.009 17,480 -0.08(-2.57%)
Jan 08, 2024 3.089 3.148 3.039 3.089 34,259 +0.07(+2.30%)
Jan 05, 2024 2.979 3.069 2.979 3.019 10,753 +0.05(+1.67%)
Jan 04, 2024 2.969 3.029 2.969 2.969 9,180 -0.06(-1.97%)
Jan 03, 2024 2.979 3.059 2.979 3.029 4,824 +0.03(+1.11%)
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.