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 )

2.120 -0.020 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 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 (%)
Nov 30, 2020 3.280 3.280 3.154 3.193 9,634 -0.06(-1.70%)
Nov 27, 2020 3.327 3.327 3.249 3.249 11,794 -0.07(-2.18%)
Nov 25, 2020 3.288 3.335 3.272 3.321 9,765 -0.01(-0.19%)
Nov 24, 2020 3.217 3.359 3.217 3.327 32,143 +0.12(+3.69%)
Nov 23, 2020 3.217 3.217 3.170 3.209 4,776 +0.01(+0.25%)
Nov 20, 2020 3.241 3.260 3.193 3.201 4,565 -0.09(-2.64%)
Nov 19, 2020 3.296 3.327 3.272 3.288 10,454 +0.04(+1.21%)
Nov 18, 2020 3.304 3.353 3.241 3.249 24,452 -0.10(-3.06%)
Nov 17, 2020 3.264 3.351 3.201 3.351 39,449 +0.11(+3.41%)
Nov 16, 2020 3.020 3.249 3.020 3.241 50,001 +0.18(+5.93%)
Nov 13, 2020 3.036 3.083 3.032 3.059 4,692 +0.05(+1.57%)
Nov 12, 2020 3.107 3.115 2.998 3.012 8,327 -0.17(-5.45%)
Nov 11, 2020 3.115 3.217 3.115 3.186 25,089 +0.02(+0.50%)
Nov 10, 2020 2.965 3.186 2.965 3.170 34,556 +0.14(+4.69%)
Nov 09, 2020 2.902 3.028 2.902 3.028 32,483 +0.27(+9.71%)
Nov 06, 2020 2.665 2.760 2.665 2.760 24,857 +0.11(+4.17%)
Nov 05, 2020 2.626 2.705 2.626 2.649 34,834 +0.09(+3.38%)
Nov 04, 2020 2.555 2.563 2.492 2.563 5,854 +0.03(+1.35%)
Nov 03, 2020 2.473 2.560 2.473 2.529 16,648 +0.07(+2.78%)
Nov 02, 2020 2.458 2.513 2.458 2.460 2,068 +0.02(+0.75%)
Oct 30, 2020 2.489 2.497 2.434 2.442 20,946 -0.09(-3.73%)
Oct 29, 2020 2.481 2.536 2.434 2.536 41,676 +0.06(+2.55%)
Oct 28, 2020 2.584 2.670 2.473 2.473 39,090 -0.28(-10.03%)
Oct 27, 2020 2.828 2.852 2.749 2.749 1,112 -0.10(-3.63%)
Oct 26, 2020 2.836 2.853 2.812 2.853 5,227 +0.05(+1.73%)
Oct 23, 2020 2.915 2.922 2.804 2.804 4,443 -0.06(-1.93%)
Oct 22, 2020 2.796 2.859 2.781 2.859 34,270 +0.09(+3.12%)
Oct 21, 2020 2.757 2.781 2.725 2.773 8,282 +0.04(+1.30%)
Oct 20, 2020 2.710 2.757 2.710 2.737 29,585 +0.11(+4.04%)
Oct 19, 2020 2.670 2.682 2.623 2.631 4,490 +0.02(+0.91%)
Oct 16, 2020 2.647 2.662 2.599 2.607 35,292 -0.13(-4.61%)
Oct 15, 2020 2.647 2.733 2.505 2.733 43,893 +0.07(+2.66%)
Oct 14, 2020 2.662 2.694 2.662 2.662 2,328 +0.01(+0.30%)
Oct 13, 2020 2.662 2.718 2.639 2.655 5,941 +0.01(+0.30%)
Oct 12, 2020 2.647 2.647 2.592 2.647 4,798 -0.06(-2.04%)
Oct 09, 2020 2.702 2.757 2.686 2.702 10,917 +0.03(+1.18%)
Oct 08, 2020 2.599 2.686 2.584 2.670 21,556 +0.10(+3.99%)
Oct 07, 2020 2.584 2.584 2.568 2.568 4,374 -0.04(-1.39%)
Oct 06, 2020 2.741 2.741 2.552 2.604 6,847 +0.00(+0.18%)
Oct 05, 2020 2.536 2.624 2.513 2.599 7,587 +0.06(+2.48%)
Oct 02, 2020 2.536 2.568 2.521 2.536 28,183 +0.01(+0.40%)
Oct 01, 2020 2.479 2.545 2.463 2.526 24,429 +0.01(+0.47%)
Sep 30, 2020 2.479 2.565 2.479 2.514 4,615 +0.07(+2.73%)
Sep 29, 2020 2.550 2.550 2.447 2.447 19,920 -0.12(-4.60%)
Sep 28, 2020 2.676 2.676 2.566 2.566 1,542 -0.04(-1.51%)
Sep 25, 2020 2.573 2.605 2.573 2.605 2,541 -0.06(-2.07%)
Sep 24, 2020 2.589 2.660 2.566 2.660 3,505 +0.08(+3.05%)
Sep 23, 2020 2.636 2.652 2.581 2.581 5,592 -0.12(-4.37%)
Sep 22, 2020 2.747 2.747 2.652 2.699 12,330 +0.00(+0.00%)
Sep 21, 2020 2.691 2.739 2.628 2.699 10,967 -0.06(-2.28%)
Sep 18, 2020 2.802 2.802 2.754 2.762 2,795 -0.10(-3.57%)
Sep 17, 2020 2.825 2.872 2.813 2.865 15,620 +0.01(+0.41%)
Sep 16, 2020 2.833 2.912 2.833 2.853 55,042 +0.04(+1.55%)
Sep 15, 2020 2.809 2.817 2.809 2.809 2,561 -0.05(-1.65%)
Sep 14, 2020 2.766 2.857 2.766 2.857 9,683 +0.09(+3.42%)
Sep 11, 2020 2.849 2.849 2.762 2.762 9,784 -0.11(-3.84%)
Sep 10, 2020 2.959 2.959 2.872 2.872 3,238 -0.08(-2.67%)
Sep 09, 2020 2.990 3.030 2.928 2.951 18,474 +0.02(+0.54%)
Sep 08, 2020 3.030 3.030 2.896 2.935 11,395 -0.17(-5.33%)
Sep 04, 2020 3.038 3.101 2.983 3.101 15,248 +0.10(+3.28%)
Sep 03, 2020 2.943 3.053 2.928 3.002 147,674 +0.14(+4.81%)
Sep 02, 2020 2.880 2.880 2.841 2.865 7,307 -0.01(-0.19%)
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.