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 )

2.210 -0.070 (-3.07%)
Streaming Delayed Price Updated: 9:36 AM 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 (%)
Jun 30, 2022 2.468 2.468 2.406 2.406 53,987 -0.09(-3.53%)
Jun 29, 2022 2.547 2.547 2.477 2.494 9,490 +0.00(+0.00%)
Jun 28, 2022 2.600 2.600 2.477 2.494 24,958 -0.05(-2.08%)
Jun 27, 2022 2.539 2.555 2.512 2.547 23,067 +0.00(+0.17%)
Jun 24, 2022 2.521 2.547 2.494 2.543 34,484 +0.00(+0.17%)
Jun 23, 2022 2.574 2.583 2.530 2.539 30,678 -0.09(-3.36%)
Jun 22, 2022 2.644 2.653 2.609 2.627 18,254 +0.00(+0.00%)
Jun 21, 2022 2.688 2.688 2.627 2.627 6,599 -0.01(-0.19%)
Jun 17, 2022 2.614 2.640 2.562 2.632 33,827 +0.07(+2.72%)
Jun 16, 2022 2.632 2.638 2.553 2.562 42,681 -0.15(-5.47%)
Jun 15, 2022 2.664 2.718 2.632 2.710 26,352 +0.09(+3.32%)
Jun 14, 2022 2.649 2.675 2.579 2.623 10,183 -0.01(-0.33%)
Jun 13, 2022 2.649 2.684 2.623 2.632 26,482 -0.14(-5.03%)
Jun 10, 2022 2.789 2.797 2.754 2.771 14,454 -0.06(-2.15%)
Jun 09, 2022 2.823 2.884 2.823 2.832 4,065 -0.02(-0.61%)
Jun 08, 2022 2.876 2.902 2.850 2.850 11,887 -0.04(-1.51%)
Jun 07, 2022 2.893 2.915 2.893 2.893 2,522 -0.06(-2.07%)
Jun 06, 2022 2.980 2.984 2.954 2.954 5,395 -0.05(-1.74%)
Jun 03, 2022 3.015 3.015 2.980 3.006 11,206 +0.01(+0.29%)
Jun 02, 2022 3.050 3.050 2.972 2.998 9,009 +0.01(+0.39%)
Jun 01, 2022 3.021 3.056 2.986 2.986 8,749 -0.05(-1.72%)
May 31, 2022 3.047 3.091 3.038 3.038 21,022 +0.01(+0.29%)
May 27, 2022 3.038 3.082 3.030 3.030 33,084 +0.00(+0.00%)
May 26, 2022 3.030 3.038 2.960 3.030 29,415 +0.03(+1.16%)
May 25, 2022 2.960 2.995 2.943 2.995 25,688 +0.00(+0.00%)
May 24, 2022 3.038 3.038 2.956 2.995 10,473 +0.01(+0.29%)
May 23, 2022 2.995 3.012 2.986 2.986 18,366 +0.02(+0.73%)
May 20, 2022 2.995 2.995 2.890 2.964 12,790 +0.00(+0.15%)
May 19, 2022 2.795 2.960 2.795 2.960 6,458 +0.07(+2.41%)
May 18, 2022 2.908 2.908 2.803 2.890 46,593 -0.01(-0.30%)
May 17, 2022 2.751 2.916 2.751 2.899 34,443 +0.14(+5.05%)
May 16, 2022 2.716 2.760 2.699 2.760 6,793 +0.14(+5.32%)
May 13, 2022 2.725 2.725 2.620 2.620 10,650 -0.10(-3.83%)
May 12, 2022 2.568 2.725 2.568 2.725 27,731 +0.12(+4.68%)
May 11, 2022 2.586 2.620 2.586 2.603 8,583 +0.04(+1.70%)
May 10, 2022 2.612 2.612 2.516 2.560 38,369 +0.02(+0.69%)
May 09, 2022 2.577 2.577 2.506 2.542 25,713 -0.03(-1.02%)
May 06, 2022 2.507 2.629 2.499 2.568 42,894 +0.04(+1.43%)
May 05, 2022 2.620 2.620 2.481 2.532 22,939 -0.13(-4.85%)
May 04, 2022 2.555 2.661 2.551 2.661 9,573 +0.08(+2.92%)
May 03, 2022 2.568 2.603 2.516 2.586 10,816 +0.08(+3.26%)
May 02, 2022 2.582 2.582 2.495 2.504 55,193 -0.13(-4.95%)
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%)
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.