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 )

2.190 -0.090 (-3.95%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jan 31, 2022 3.034 3.094 3.086 27,379 +0.10(+3.19%)
Jan 28, 2022 2.974 2.991 2.930 2.991 26,043 +0.10(+3.29%)
Jan 27, 2022 2.948 2.991 2.887 2.896 24,991 -0.02(-0.84%)
Jan 26, 2022 2.887 2.939 2.870 2.920 82,297 +0.01(+0.25%)
Jan 25, 2022 2.826 2.930 2.774 2.913 62,857 +0.16(+5.99%)
Jan 24, 2022 2.740 2.800 2.722 2.748 96,131 -0.03(-0.94%)
Jan 21, 2022 2.826 2.826 2.774 2.774 35,519 +0.01(+0.31%)
Jan 20, 2022 2.844 2.844 2.757 2.766 38,362 -0.03(-0.93%)
Jan 19, 2022 2.783 2.817 2.757 2.792 67,269 +0.10(+3.54%)
Jan 18, 2022 2.774 2.774 2.696 2.696 39,749 -0.04(-1.58%)
Jan 14, 2022 2.740 0 +0.05(+1.94%)
Jan 13, 2022 2.653 2.722 2.653 2.688 25,103 +0.07(+2.65%)
Jan 12, 2022 2.662 2.679 2.618 2.618 33,711 -0.03(-1.31%)
Jan 11, 2022 2.584 2.653 2.584 2.653 74,530 +0.07(+2.68%)
Jan 10, 2022 2.566 2.592 2.532 2.584 14,569 +0.07(+2.76%)
Jan 07, 2022 2.497 2.566 2.497 2.514 28,827 -0.01(-0.34%)
Jan 06, 2022 2.558 2.592 2.488 2.523 33,942 +0.03(+1.39%)
Jan 05, 2022 2.592 2.592 2.483 2.488 28,866 -0.05(-2.05%)
Jan 04, 2022 2.540 2.592 2.497 2.540 67,569 -0.01(-0.23%)
Jan 03, 2022 2.589 2.589 2.522 2.546 19,126 +0.03(+1.38%)
Dec 31, 2021 2.563 2.563 2.485 2.511 17,518 +0.00(+0.00%)
Dec 30, 2021 2.477 2.523 2.477 2.511 17,511 +0.04(+1.75%)
Dec 29, 2021 2.503 2.503 2.451 2.468 23,954 -0.05(-2.06%)
Dec 28, 2021 2.520 2.633 2.503 2.520 19,865 +0.01(+0.34%)
Dec 27, 2021 2.607 2.607 2.468 2.511 9,484 +0.03(+1.05%)
Dec 23, 2021 2.434 2.520 2.434 2.485 15,873 +0.02(+0.70%)
Dec 22, 2021 2.468 2.563 2.416 2.468 48,640 +0.01(+0.35%)
Dec 21, 2021 2.485 2.529 2.451 2.459 69,203 -0.04(-1.78%)
Dec 20, 2021 2.521 2.538 2.429 2.504 124,927 -0.21(-7.86%)
Dec 17, 2021 2.530 2.718 2.513 2.718 31,299 +0.15(+5.65%)
Dec 16, 2021 2.547 2.619 2.547 2.572 18,133 +0.00(+0.17%)
Dec 15, 2021 2.530 2.572 2.513 2.568 17,825 +0.01(+0.50%)
Dec 14, 2021 2.649 2.649 2.547 2.555 29,160 -0.01(-0.33%)
Dec 13, 2021 2.598 2.624 2.555 2.564 19,734 -0.03(-1.32%)
Dec 10, 2021 2.598 2.624 2.582 2.598 16,203 -0.01(-0.33%)
Dec 09, 2021 2.632 2.666 2.598 2.607 28,349 -0.09(-3.48%)
Dec 08, 2021 2.675 2.718 2.675 2.701 32,009 +0.01(+0.32%)
Dec 07, 2021 2.701 2.735 2.666 2.692 203,887 -0.01(-0.32%)
Dec 06, 2021 2.666 2.752 2.666 2.701 34,544 +0.02(+0.64%)
Dec 03, 2021 2.735 2.735 2.669 2.683 24,744 +0.00(+0.00%)
Dec 02, 2021 2.718 2.718 2.635 2.683 38,631 +0.11(+4.43%)
Dec 01, 2021 2.672 2.672 2.527 2.570 60,005 -0.07(-2.59%)
Nov 30, 2021 2.664 2.664 2.544 2.638 33,987 -0.02(-0.64%)
Nov 29, 2021 2.672 2.672 2.621 2.655 22,840 +0.03(+0.97%)
Nov 26, 2021 2.698 2.698 2.604 2.630 143,755 -0.15(-5.52%)
Nov 24, 2021 2.706 2.783 2.706 2.783 5,003 +0.05(+1.87%)
Nov 23, 2021 2.647 2.732 2.638 2.732 12,147 +0.06(+2.24%)
Nov 22, 2021 2.732 2.766 2.664 2.672 10,071 -0.03(-0.95%)
Nov 19, 2021 2.715 2.749 2.683 2.698 38,112 -0.02(-0.63%)
Nov 18, 2021 2.758 2.723 2.630 2.715 63,167 -0.03(-0.93%)
Nov 17, 2021 2.886 2.886 2.740 2.740 60,660 -0.16(-5.59%)
Nov 16, 2021 2.766 2.903 2.749 2.903 60,775 +0.15(+5.26%)
Nov 15, 2021 2.792 2.877 2.758 2.758 34,482 -0.05(-1.82%)
Nov 12, 2021 2.809 2.813 2.775 2.809 12,084 +0.00(+0.00%)
Nov 11, 2021 2.766 2.843 2.766 2.809 92,696 +0.09(+3.46%)
Nov 10, 2021 2.681 2.715 146,830 +0.06(+2.25%)
Nov 09, 2021 2.723 2.723 2.651 2.655 9,032 -0.02(-0.64%)
Nov 08, 2021 2.664 2.715 2.664 2.672 25,992 -0.03(-0.95%)
Nov 05, 2021 2.647 2.723 2.647 2.698 39,467 +0.12(+4.81%)
Nov 04, 2021 2.689 2.698 2.570 2.574 120,087 -0.15(-5.49%)
Nov 03, 2021 2.638 2.740 2.638 2.723 51,907 +0.07(+2.67%)
Nov 02, 2021 2.712 2.721 2.644 2.652 17,987 -0.05(-1.89%)
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.