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: 4:10 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 (%)
Oct 30, 2020 2.570 2.578 2.513 2.521 20,286 -0.10(-3.73%)
Oct 29, 2020 2.562 2.619 2.513 2.619 40,363 +0.07(+2.55%)
Oct 28, 2020 2.668 2.757 2.554 2.554 37,859 -0.28(-10.03%)
Oct 27, 2020 2.920 2.944 2.839 2.839 1,077 -0.11(-3.63%)
Oct 26, 2020 2.928 2.945 2.904 2.945 5,063 +0.05(+1.73%)
Oct 23, 2020 3.009 3.017 2.895 2.895 4,303 -0.06(-1.93%)
Oct 22, 2020 2.887 2.952 2.871 2.952 33,190 +0.09(+3.12%)
Oct 21, 2020 2.847 2.872 2.814 2.863 8,021 +0.04(+1.29%)
Oct 20, 2020 2.798 2.847 2.798 2.826 28,653 +0.11(+4.04%)
Oct 19, 2020 2.757 2.769 2.708 2.717 4,348 +0.02(+0.91%)
Oct 16, 2020 2.733 2.749 2.684 2.692 34,180 -0.13(-4.61%)
Oct 15, 2020 2.733 2.822 2.586 2.822 42,510 +0.07(+2.66%)
Oct 14, 2020 2.749 2.782 2.749 2.749 2,254 +0.01(+0.30%)
Oct 13, 2020 2.749 2.806 2.725 2.741 5,754 +0.01(+0.30%)
Oct 12, 2020 2.733 2.733 2.676 2.733 4,647 -0.06(-2.04%)
Oct 09, 2020 2.790 2.847 2.773 2.790 10,573 +0.03(+1.18%)
Oct 08, 2020 2.684 2.773 2.668 2.757 20,877 +0.11(+3.99%)
Oct 07, 2020 2.668 2.668 2.651 2.651 4,236 -0.04(-1.39%)
Oct 06, 2020 2.830 2.830 2.635 2.689 6,632 +0.00(+0.18%)
Oct 05, 2020 2.619 2.709 2.595 2.684 7,348 +0.07(+2.48%)
Oct 02, 2020 2.619 2.651 2.603 2.619 27,295 +0.01(+0.40%)
Oct 01, 2020 2.560 2.628 2.543 2.608 23,659 +0.01(+0.47%)
Sep 30, 2020 2.560 2.649 2.560 2.596 4,469 +0.07(+2.73%)
Sep 29, 2020 2.633 2.633 2.527 2.527 19,293 -0.12(-4.60%)
Sep 28, 2020 2.763 2.763 2.649 2.649 1,494 -0.04(-1.51%)
Sep 25, 2020 2.657 2.690 2.657 2.690 2,461 -0.06(-2.07%)
Sep 24, 2020 2.673 2.747 2.649 2.747 3,395 +0.08(+3.05%)
Sep 23, 2020 2.722 2.738 2.665 2.665 5,416 -0.12(-4.37%)
Sep 22, 2020 2.836 2.836 2.738 2.787 11,942 +0.00(+0.00%)
Sep 21, 2020 2.779 2.828 2.714 2.787 10,621 -0.07(-2.28%)
Sep 18, 2020 2.893 2.893 2.844 2.852 2,707 -0.11(-3.57%)
Sep 17, 2020 2.917 2.966 2.905 2.958 15,128 +0.01(+0.41%)
Sep 16, 2020 2.925 3.007 2.925 2.946 53,308 +0.04(+1.55%)
Sep 15, 2020 2.901 2.909 2.901 2.901 2,481 -0.05(-1.65%)
Sep 14, 2020 2.856 2.950 2.856 2.950 9,378 +0.10(+3.42%)
Sep 11, 2020 2.942 2.942 2.852 2.852 9,476 -0.11(-3.84%)
Sep 10, 2020 3.055 3.055 2.966 2.966 3,136 -0.08(-2.67%)
Sep 09, 2020 3.088 3.128 3.023 3.047 17,892 +0.02(+0.54%)
Sep 08, 2020 3.128 3.128 2.990 3.031 11,036 -0.17(-5.33%)
Sep 04, 2020 3.137 3.202 3.080 3.202 14,767 +0.10(+3.28%)
Sep 03, 2020 3.039 3.153 3.023 3.100 143,022 +0.14(+4.80%)
Sep 02, 2020 2.974 2.974 2.933 2.958 7,077 -0.01(-0.19%)
Sep 01, 2020 2.882 3.288 2.882 2.963 47,380 +0.07(+2.53%)
Aug 31, 2020 2.907 2.931 2.866 2.890 13,943 -0.11(-3.52%)
Aug 28, 2020 2.850 3.020 2.850 2.996 14,164 +0.11(+3.65%)
Aug 27, 2020 2.850 3.110 2.813 2.890 53,462 +0.15(+5.33%)
Aug 26, 2020 2.752 2.777 2.744 2.744 5,351 -0.08(-2.80%)
Aug 25, 2020 2.817 2.825 2.801 2.823 905 -0.06(-2.05%)
Aug 24, 2020 2.874 2.882 2.834 2.882 8,321 +0.12(+4.41%)
Aug 21, 2020 2.785 2.789 2.760 2.760 1,478 -0.04(-1.45%)
Aug 20, 2020 2.704 2.825 2.704 2.801 21,488 -0.05(-1.71%)
Aug 19, 2020 2.874 2.923 2.834 2.850 20,200 -0.05(-1.68%)
Aug 18, 2020 2.923 2.955 2.858 2.898 14,218 +0.02(+0.85%)
Aug 17, 2020 2.963 2.963 2.817 2.874 53,025 -0.08(-2.61%)
Aug 14, 2020 2.955 3.041 2.939 2.951 38,305 -0.03(-0.95%)
Aug 13, 2020 3.012 3.061 2.963 2.980 10,305 +0.01(+0.27%)
Aug 12, 2020 3.004 3.016 2.963 2.972 39,991 -0.08(-2.66%)
Aug 11, 2020 3.134 3.134 3.045 3.053 23,425 -0.03(-0.91%)
Aug 10, 2020 3.020 3.248 3.004 3.081 88,065 -0.01(-0.41%)
Aug 07, 2020 2.980 3.093 2.947 3.093 36,457 -0.06(-1.80%)
Aug 06, 2020 3.093 3.150 3.012 3.150 38,606 +0.12(+4.02%)
Aug 05, 2020 3.064 3.110 3.004 3.028 12,032 +0.05(+1.64%)
Aug 04, 2020 3.077 3.110 2.980 2.980 9,601 -0.12(-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.