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 )

2.220 -0.030 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2023 2.392 2.544 2.392 2.544 30,352 +0.03(+1.13%)
Sep 28, 2023 2.326 2.601 2.316 2.516 40,737 +0.14(+6.00%)
Sep 27, 2023 2.402 2.402 2.298 2.373 37,392 +0.14(+6.38%)
Sep 26, 2023 2.402 2.402 2.231 2.231 23,960 -0.15(-6.37%)
Sep 25, 2023 2.430 2.411 2.383 2.383 9,333 +0.01(+0.40%)
Sep 22, 2023 2.430 2.459 2.373 2.373 22,578 +0.06(+2.46%)
Sep 21, 2023 2.516 2.516 2.316 2.316 53,739 -0.22(-8.61%)
Sep 20, 2023 2.573 2.734 2.535 2.535 147,497 -0.08(-2.91%)
Sep 19, 2023 2.620 2.648 2.582 2.610 20,300 -0.14(-5.17%)
Sep 18, 2023 2.639 2.753 2.601 2.753 25,347 +0.08(+2.84%)
Sep 15, 2023 2.601 2.981 2.582 2.677 372,522 -0.01(-0.35%)
Sep 14, 2023 2.582 2.686 2.573 2.686 151,716 +0.11(+4.43%)
Sep 13, 2023 2.601 2.601 2.536 2.573 11,611 -0.03(-1.09%)
Sep 12, 2023 2.497 2.601 2.478 2.601 12,434 +0.09(+3.40%)
Sep 11, 2023 2.468 2.516 2.440 2.516 8,018 +0.09(+3.52%)
Sep 08, 2023 2.440 2.459 2.411 2.430 32,809 -0.02(-0.78%)
Sep 07, 2023 2.478 2.478 2.421 2.449 1,453 +0.02(+0.70%)
Sep 06, 2023 2.487 2.487 2.430 2.432 2,465 +0.04(+1.67%)
Sep 05, 2023 2.478 2.487 2.392 2.392 6,459 -0.13(-5.26%)
Sep 01, 2023 2.525 2.592 2.525 2.525 2,287 -0.05(-2.08%)
Aug 31, 2023 2.550 2.607 2.522 2.579 15,268 -0.00(-0.03%)
Aug 30, 2023 2.645 2.645 2.579 2.580 4,682 -0.08(-2.83%)
Aug 29, 2023 2.645 2.674 2.626 2.655 4,870 +0.01(+0.36%)
Aug 28, 2023 2.560 2.645 2.550 2.645 5,452 +0.09(+3.33%)
Aug 25, 2023 2.588 2.588 2.560 2.560 1,030 -0.06(-2.17%)
Aug 24, 2023 2.617 2.645 2.579 2.617 5,182 -0.03(-1.08%)
Aug 23, 2023 2.607 2.650 2.560 2.645 20,508 +0.10(+4.10%)
Aug 22, 2023 2.541 2.569 2.541 2.541 14,191 +0.02(+0.68%)
Aug 21, 2023 2.531 2.539 2.503 2.524 4,227 -0.02(-0.67%)
Aug 18, 2023 2.474 2.550 2.474 2.541 4,409 +0.00(+0.00%)
Aug 17, 2023 2.588 2.588 2.522 2.541 8,833 -0.02(-0.74%)
Aug 16, 2023 2.618 2.633 2.560 2.560 3,438 -0.04(-1.64%)
Aug 15, 2023 2.645 2.645 2.588 2.602 2,810 -0.04(-1.61%)
Aug 14, 2023 2.607 2.655 2.607 2.645 17,222 -0.03(-1.07%)
Aug 11, 2023 2.683 2.702 2.645 2.674 14,378 -0.01(-0.24%)
Aug 10, 2023 2.706 2.721 2.680 2.680 14,080 +0.07(+2.80%)
Aug 09, 2023 2.693 2.693 2.588 2.607 36,444 -0.06(-2.39%)
Aug 08, 2023 2.655 2.674 2.626 2.671 5,840 +0.02(+0.61%)
Aug 07, 2023 2.693 2.709 2.653 2.655 14,244 -0.04(-1.41%)
Aug 04, 2023 2.730 2.768 2.693 2.693 19,581 -0.20(-6.89%)
Aug 03, 2023 2.854 2.892 2.816 2.892 27,822 -0.01(-0.33%)
Aug 02, 2023 2.920 2.920 2.863 2.901 7,441 -0.03(-0.86%)
Aug 01, 2023 2.907 2.926 2.850 2.926 16,542 +0.00(+0.00%)
Jul 31, 2023 2.907 2.945 2.907 2.926 15,483 +0.03(+0.98%)
Jul 28, 2023 2.955 2.955 2.898 2.898 3,689 -0.01(-0.33%)
Jul 27, 2023 2.917 2.926 2.898 2.907 7,026 +0.01(+0.33%)
Jul 26, 2023 2.936 2.945 2.898 2.898 9,748 -0.02(-0.65%)
Jul 25, 2023 2.945 2.945 2.898 2.917 14,988 +0.00(+0.00%)
Jul 24, 2023 2.926 2.983 2.917 2.917 10,653 -0.01(-0.32%)
Jul 21, 2023 2.888 2.945 2.888 2.926 18,532 +0.09(+3.00%)
Jul 20, 2023 2.832 2.841 2.822 2.841 1,723 +0.01(+0.33%)
Jul 19, 2023 2.841 2.855 2.813 2.832 5,797 -0.01(-0.33%)
Jul 18, 2023 2.850 2.869 2.841 2.841 3,832 -0.01(-0.33%)
Jul 17, 2023 2.794 2.869 2.794 2.850 2,838 +0.04(+1.35%)
Jul 14, 2023 2.822 2.850 2.803 2.813 24,724 -0.02(-0.67%)
Jul 13, 2023 2.803 2.887 2.806 2.832 8,935 +0.06(+2.05%)
Jul 12, 2023 2.832 2.832 2.775 2.775 19,331 -0.03(-1.01%)
Jul 11, 2023 2.832 2.832 2.699 2.803 14,386 -0.14(-4.82%)
Jul 10, 2023 2.841 2.945 2.775 2.945 5,844 +0.13(+4.71%)
Jul 07, 2023 2.803 2.832 2.803 2.813 11,254 +0.05(+1.71%)
Jul 06, 2023 2.803 2.803 2.737 2.765 7,689 -0.08(-2.67%)
Jul 05, 2023 2.888 2.888 2.813 2.841 30,442 -0.11(-3.85%)
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.