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 (%)
Apr 29, 2022 2.704 2.713 2.600 2.635 30,026 -0.05(-1.94%)
Apr 28, 2022 2.626 2.687 2.574 2.687 18,996 +0.04(+1.64%)
Apr 27, 2022 2.652 2.652 2.595 2.643 6,664 +0.01(+0.33%)
Apr 26, 2022 2.687 2.687 2.600 2.635 33,473 -0.14(-5.02%)
Apr 25, 2022 2.808 2.808 2.713 2.774 13,736 -0.06(-2.15%)
Apr 22, 2022 2.930 2.930 2.826 2.835 17,095 -0.07(-2.39%)
Apr 21, 2022 2.974 3.017 2.826 2.904 27,134 -0.10(-3.19%)
Apr 20, 2022 2.948 3.000 2.948 3.000 20,004 +0.06(+2.07%)
Apr 19, 2022 2.982 3.025 2.939 2.939 20,284 -0.40(-11.98%)
Apr 18, 2022 3.287 3.348 3.278 3.339 32,683 +0.10(+2.95%)
Apr 14, 2022 3.261 3.269 3.217 3.243 18,658 -0.02(-0.53%)
Apr 13, 2022 3.235 3.295 3.227 3.261 23,580 +0.05(+1.63%)
Apr 12, 2022 3.269 3.304 3.208 3.208 12,349 +0.00(+0.00%)
Apr 11, 2022 3.217 3.269 3.208 3.208 30,232 -0.01(-0.40%)
Apr 08, 2022 3.217 3.221 3.148 3.221 2,805 +0.04(+1.23%)
Apr 07, 2022 3.139 3.200 3.130 3.182 14,545 +0.00(+0.00%)
Apr 06, 2022 3.165 3.217 3.156 3.182 13,495 -0.07(-2.14%)
Apr 05, 2022 3.321 3.339 3.226 3.252 28,987 -0.13(-3.86%)
Apr 04, 2022 3.374 3.391 3.348 3.382 35,167 +0.04(+1.13%)
Apr 01, 2022 3.362 3.371 3.320 3.344 10,958 +0.02(+0.65%)
Mar 31, 2022 3.336 3.372 3.318 3.323 20,156 +0.00(+0.13%)
Mar 30, 2022 3.362 3.388 3.310 3.318 26,523 -0.01(-0.26%)
Mar 29, 2022 3.345 3.371 3.327 3.327 50,257 +0.02(+0.68%)
Mar 28, 2022 3.353 3.353 3.279 3.305 7,009 -0.05(-1.45%)
Mar 25, 2022 3.249 3.388 3.249 3.353 49,004 +0.11(+3.49%)
Mar 24, 2022 3.206 3.327 3.206 3.240 20,837 +0.03(+1.08%)
Mar 23, 2022 3.197 3.240 3.165 3.206 20,484 +0.03(+0.82%)
Mar 22, 2022 3.127 3.197 3.127 3.179 31,382 +0.07(+2.35%)
Mar 21, 2022 3.040 3.110 3.040 3.107 27,310 +0.12(+3.95%)
Mar 18, 2022 2.954 3.023 2.954 2.988 14,813 -0.02(-0.58%)
Mar 17, 2022 2.962 3.009 2.945 3.006 27,454 +0.21(+7.45%)
Mar 16, 2022 2.867 2.954 2.797 2.797 18,608 -0.10(-3.30%)
Mar 15, 2022 2.893 2.893 2.858 2.893 8,664 -0.01(-0.30%)
Mar 14, 2022 2.980 2.980 2.884 2.901 10,551 -0.00(-0.15%)
Mar 11, 2022 2.997 2.997 2.901 2.906 25,397 -0.09(-2.87%)
Mar 10, 2022 2.901 2.997 2.893 2.992 13,571 -0.12(-3.80%)
Mar 09, 2022 2.893 3.110 2.893 3.110 98,297 +0.31(+11.18%)
Mar 08, 2022 2.754 2.832 2.719 2.797 42,973 +0.04(+1.58%)
Mar 07, 2022 2.858 2.858 2.745 2.754 34,988 -0.09(-3.06%)
Mar 04, 2022 2.858 2.875 2.797 2.841 51,768 -0.10(-3.25%)
Mar 03, 2022 2.971 2.971 2.884 2.936 32,634 +0.04(+1.31%)
Mar 02, 2022 2.846 2.898 2.807 2.898 28,144 +0.07(+2.45%)
Mar 01, 2022 2.950 3.115 2.803 2.829 38,558 -0.01(-0.31%)
Feb 28, 2022 2.786 2.855 2.786 2.838 12,721 -0.02(-0.61%)
Feb 25, 2022 2.924 2.890 2.786 2.855 58,455 -0.03(-1.20%)
Feb 24, 2022 2.829 2.890 2.760 2.890 90,642 -0.13(-4.31%)
Feb 23, 2022 3.107 3.107 3.011 3.020 17,255 +0.01(+0.43%)
Feb 22, 2022 3.011 3.076 3.002 3.007 80,475 +0.02(+0.73%)
Feb 18, 2022 2.985 0 +0.01(+0.29%)
Feb 17, 2022 3.002 3.002 2.976 2.976 14,946 -0.06(-2.00%)
Feb 16, 2022 3.029 3.037 3.011 3.037 10,309 +0.03(+1.16%)
Feb 15, 2022 2.976 3.002 2.950 3.002 48,791 +0.08(+2.67%)
Feb 14, 2022 2.846 2.933 2.846 2.924 12,229 +0.05(+1.81%)
Feb 11, 2022 2.898 2.952 2.870 2.872 57,190 +0.00(+0.00%)
Feb 10, 2022 2.881 2.942 2.872 2.872 61,121 +0.02(+0.61%)
Feb 09, 2022 2.898 2.898 2.820 2.855 112,043 -0.25(-8.10%)
Feb 08, 2022 3.081 3.107 3.037 3.107 19,797 +0.03(+0.84%)
Feb 07, 2022 3.063 3.098 3.046 3.081 18,895 +0.04(+1.43%)
Feb 04, 2022 3.037 3.055 3.011 3.037 26,928 -0.02(-0.62%)
Feb 03, 2022 2.994 3.056 3.056 54,733 +0.03(+0.92%)
Feb 02, 2022 3.037 3.037 3.006 3.029 14,878 -0.06(-1.87%)
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.