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 (%)
Sep 30, 2022 2.627 2.684 2.618 2.662 16,680 +0.06(+2.38%)
Sep 29, 2022 2.609 2.613 2.574 2.601 8,263 -0.04(-1.34%)
Sep 28, 2022 2.609 2.654 2.609 2.636 4,703 +0.04(+1.36%)
Sep 27, 2022 2.662 2.662 2.592 2.601 10,932 +0.10(+3.89%)
Sep 26, 2022 2.742 2.742 2.503 2.503 16,666 -0.24(-8.71%)
Sep 23, 2022 2.795 2.804 2.716 2.742 28,454 -0.14(-4.88%)
Sep 22, 2022 2.795 2.883 2.786 2.883 69,336 +0.10(+3.46%)
Sep 21, 2022 2.830 2.848 2.786 2.786 26,419 -0.01(-0.32%)
Sep 20, 2022 2.963 2.963 2.751 2.795 37,158 +0.07(+2.60%)
Sep 19, 2022 2.645 2.751 2.627 2.724 4,540 +0.06(+2.33%)
Sep 16, 2022 2.627 2.662 2.583 2.662 7,354 +0.02(+0.67%)
Sep 15, 2022 2.662 2.662 2.645 2.645 2,170 -0.04(-1.64%)
Sep 14, 2022 2.707 2.716 2.689 2.689 1,716 -0.04(-1.30%)
Sep 13, 2022 2.716 2.751 2.716 2.724 1,329 -0.07(-2.53%)
Sep 12, 2022 2.777 2.804 2.760 2.795 34,650 +0.09(+3.27%)
Sep 09, 2022 2.698 2.724 2.689 2.707 11,406 +0.05(+2.06%)
Sep 08, 2022 2.627 2.671 2.623 2.652 3,903 -0.04(-1.37%)
Sep 07, 2022 2.662 2.689 2.645 2.689 11,003 +0.05(+2.01%)
Sep 06, 2022 2.698 2.698 2.618 2.636 8,343 -0.02(-0.60%)
Sep 02, 2022 2.724 2.733 2.645 2.652 23,295 -0.03(-0.94%)
Sep 01, 2022 2.633 2.677 2.580 2.677 5,750 -0.00(-0.02%)
Aug 31, 2022 2.704 2.730 2.651 2.677 24,542 -0.08(-2.88%)
Aug 30, 2022 2.783 2.810 2.757 2.757 11,844 -0.05(-1.89%)
Aug 29, 2022 2.739 2.828 2.739 2.810 10,391 +0.07(+2.58%)
Aug 26, 2022 2.792 2.810 2.735 2.739 23,588 -0.03(-0.98%)
Aug 25, 2022 2.730 2.792 2.730 2.766 4,843 +0.01(+0.34%)
Aug 24, 2022 2.757 2.783 2.752 2.757 3,372 -0.01(-0.32%)
Aug 23, 2022 2.757 2.774 2.757 2.766 8,509 +0.04(+1.41%)
Aug 22, 2022 2.704 2.730 2.699 2.727 5,780 -0.02(-0.76%)
Aug 19, 2022 2.748 2.766 2.721 2.748 4,327 -0.03(-0.96%)
Aug 18, 2022 2.881 2.881 2.766 2.774 35,594 -0.10(-3.38%)
Aug 17, 2022 2.748 2.872 2.730 2.872 46,580 +0.11(+4.17%)
Aug 16, 2022 2.721 2.757 2.721 2.757 3,540 +0.02(+0.65%)
Aug 15, 2022 2.739 2.741 2.713 2.739 11,379 -0.03(-0.96%)
Aug 12, 2022 2.721 2.766 2.721 2.766 6,875 +0.08(+2.79%)
Aug 11, 2022 2.766 2.766 2.691 2.691 16,184 -0.00(-0.16%)
Aug 10, 2022 2.686 2.739 2.686 2.695 26,847 +0.04(+1.67%)
Aug 09, 2022 2.624 2.660 2.607 2.651 38,829 +0.03(+1.01%)
Aug 08, 2022 2.554 2.633 2.554 2.624 8,162 +0.02(+0.68%)
Aug 05, 2022 2.545 2.607 2.456 2.607 31,859 +0.07(+2.79%)
Aug 04, 2022 2.474 2.536 2.474 2.536 8,485 +0.08(+3.07%)
Aug 03, 2022 2.403 2.465 2.386 2.460 11,076 +0.05(+1.99%)
Aug 02, 2022 2.456 2.456 2.403 2.412 9,285 -0.01(-0.24%)
Aug 01, 2022 2.427 2.462 2.400 2.418 67,867 -0.00(-0.18%)
Jul 29, 2022 2.418 2.462 2.409 2.422 22,083 +0.01(+0.55%)
Jul 28, 2022 2.409 2.436 2.374 2.409 33,407 +0.03(+1.11%)
Jul 27, 2022 2.365 2.383 2.339 2.383 8,588 +0.02(+0.75%)
Jul 26, 2022 2.321 2.365 2.303 2.365 15,482 +0.05(+2.01%)
Jul 25, 2022 2.303 2.318 2.303 2.318 4,889 +0.07(+3.02%)
Jul 22, 2022 2.286 2.286 2.233 2.250 11,907 +0.00(+0.00%)
Jul 21, 2022 2.233 2.268 2.233 2.250 16,313 +0.00(+0.00%)
Jul 20, 2022 2.330 2.330 2.250 2.250 20,125 -0.06(-2.67%)
Jul 19, 2022 2.215 2.312 2.215 2.312 26,873 +0.10(+4.38%)
Jul 18, 2022 2.242 2.268 2.206 2.215 49,656 +0.01(+0.40%)
Jul 15, 2022 2.162 2.242 2.162 2.206 16,073 +0.04(+2.04%)
Jul 14, 2022 2.180 2.197 2.162 2.162 22,548 -0.08(-3.51%)
Jul 13, 2022 2.259 2.294 2.233 2.241 24,954 -0.03(-1.20%)
Jul 12, 2022 2.197 2.312 2.197 2.268 29,967 -0.03(-1.15%)
Jul 11, 2022 2.356 2.356 2.294 2.294 13,554 -0.09(-3.70%)
Jul 08, 2022 2.418 2.418 2.356 2.383 18,194 +0.04(+1.89%)
Jul 07, 2022 2.294 2.357 2.294 2.339 15,961 +0.05(+2.32%)
Jul 06, 2022 2.330 2.330 2.250 2.286 94,274 -0.03(-1.14%)
Jul 05, 2022 2.330 2.330 2.281 2.312 41,313 -0.08(-3.32%)
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.