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 )

2.217 -0.063 (-2.75%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
May 31, 2023 2.413 2.459 2.392 2.422 8,240 -0.04(-1.52%)
May 30, 2023 2.580 2.580 2.441 2.459 21,086 -0.12(-4.69%)
May 26, 2023 2.534 2.580 2.515 2.580 3,614 +0.05(+2.05%)
May 25, 2023 2.524 2.534 2.501 2.528 12,614 +0.03(+1.28%)
May 24, 2023 2.618 2.618 2.482 2.496 21,231 -0.06(-2.19%)
May 23, 2023 2.562 2.599 2.543 2.552 14,578 +0.02(+0.74%)
May 22, 2023 2.524 2.562 2.524 2.534 11,574 +0.01(+0.37%)
May 19, 2023 2.487 2.552 2.487 2.524 22,596 +0.06(+2.26%)
May 18, 2023 2.562 2.562 2.468 2.468 16,632 -0.02(-0.75%)
May 17, 2023 2.422 2.523 2.422 2.487 8,988 +0.07(+2.69%)
May 16, 2023 2.552 2.562 2.422 2.422 7,692 -0.14(-5.45%)
May 15, 2023 2.496 2.562 2.450 2.562 28,673 +0.07(+3.00%)
May 12, 2023 2.478 2.506 2.478 2.487 16,430 +0.02(+0.75%)
May 11, 2023 2.431 2.487 2.431 2.468 21,543 +0.01(+0.38%)
May 10, 2023 2.450 2.468 2.431 2.459 12,984 +0.02(+0.76%)
May 09, 2023 2.468 2.468 2.404 2.441 3,507 +0.02(+0.77%)
May 08, 2023 2.431 2.459 2.394 2.422 20,058 +0.05(+1.96%)
May 05, 2023 2.375 2.408 2.310 2.375 70,182 +0.05(+2.00%)
May 04, 2023 2.254 2.338 2.254 2.329 10,370 +0.14(+6.38%)
May 03, 2023 2.226 2.282 2.189 2.189 7,304 -0.05(-2.06%)
May 02, 2023 2.298 2.298 2.223 2.235 11,253 -0.03(-1.12%)
May 01, 2023 2.325 2.577 2.205 2.260 77,052 -0.06(-2.41%)
Apr 28, 2023 2.298 2.325 2.270 2.316 17,678 +0.04(+1.63%)
Apr 27, 2023 2.288 2.298 2.256 2.279 13,368 +0.04(+1.87%)
Apr 26, 2023 2.298 2.298 2.234 2.237 17,061 -0.02(-1.03%)
Apr 25, 2023 2.260 2.270 2.232 2.260 5,936 +0.02(+0.83%)
Apr 24, 2023 2.223 2.251 2.223 2.242 9,072 +0.06(+2.55%)
Apr 21, 2023 2.214 2.279 2.186 2.186 7,638 -0.06(-2.49%)
Apr 20, 2023 2.242 2.251 2.216 2.242 23,579 +0.02(+0.84%)
Apr 19, 2023 2.242 2.260 2.223 2.223 11,418 -0.09(-4.02%)
Apr 18, 2023 2.298 2.325 2.298 2.316 14,106 -0.02(-0.80%)
Apr 17, 2023 2.363 2.363 2.321 2.335 4,935 -0.03(-1.18%)
Apr 14, 2023 2.363 2.367 2.298 2.363 34,024 +0.04(+1.60%)
Apr 13, 2023 2.335 2.353 2.319 2.325 29,634 +0.01(+0.40%)
Apr 12, 2023 2.260 2.335 2.260 2.316 41,430 +0.10(+4.62%)
Apr 11, 2023 2.232 2.270 2.214 2.214 32,343 +0.04(+1.71%)
Apr 10, 2023 2.186 2.186 2.167 2.177 9,147 +0.00(+0.00%)
Apr 06, 2023 2.205 2.205 2.158 2.177 13,128 -0.00(-0.21%)
Apr 05, 2023 2.112 2.195 2.112 2.181 26,391 +0.04(+1.96%)
Apr 04, 2023 2.139 2.186 2.130 2.139 15,013 -0.01(-0.29%)
Apr 03, 2023 2.183 2.183 2.136 2.146 13,702 -0.05(-2.12%)
Mar 31, 2023 2.220 2.220 2.164 2.192 25,833 +0.02(+0.85%)
Mar 30, 2023 2.183 2.192 2.136 2.174 22,280 +0.06(+2.63%)
Mar 29, 2023 2.071 2.118 2.071 2.118 30,066 +0.05(+2.24%)
Mar 28, 2023 2.118 2.118 2.071 2.071 35,240 +0.00(+0.00%)
Mar 27, 2023 2.099 2.099 2.048 2.071 27,667 +0.04(+1.83%)
Mar 24, 2023 1.988 2.043 1.971 2.034 15,973 +0.05(+2.33%)
Mar 23, 2023 2.034 2.053 1.974 1.988 41,715 -0.06(-2.73%)
Mar 22, 2023 2.043 2.053 2.043 2.043 7,651 -0.01(-0.45%)
Mar 21, 2023 2.108 2.108 2.043 2.053 10,629 +0.01(+0.45%)
Mar 20, 2023 2.043 2.060 2.013 2.043 28,469 +0.00(+0.00%)
Mar 17, 2023 2.118 2.118 2.043 2.043 9,910 -0.07(-3.08%)
Mar 16, 2023 2.062 2.118 2.043 2.108 59,868 +0.04(+1.79%)
Mar 15, 2023 2.081 2.090 1.997 2.071 60,440 +0.00(+0.00%)
Mar 14, 2023 2.127 2.127 2.053 2.071 16,727 +0.02(+0.91%)
Mar 13, 2023 2.081 2.108 2.053 2.053 59,460 -0.07(-3.49%)
Mar 10, 2023 2.211 2.211 2.118 2.127 44,732 -0.07(-2.97%)
Mar 09, 2023 2.211 2.229 2.155 2.192 32,438 -0.02(-0.84%)
Mar 08, 2023 2.174 2.239 2.174 2.211 77,527 +0.05(+2.37%)
Mar 07, 2023 2.118 2.160 2.118 2.160 10,417 +0.00(+0.22%)
Mar 06, 2023 2.099 2.164 2.081 2.155 22,814 +0.07(+3.11%)
Mar 03, 2023 2.081 2.099 2.071 2.090 92,809 -0.02(-0.88%)
Mar 02, 2023 2.081 2.118 2.081 2.108 44,478 -0.01(-0.29%)
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.