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 (%)
Jul 30, 2021 3.613 3.613 3.400 3.408 7,810 -0.14(-4.08%)
Jul 29, 2021 3.749 3.749 3.545 3.553 23,695 -0.20(-5.23%)
Jul 28, 2021 3.485 3.749 3.485 3.749 10,209 +0.28(+8.11%)
Jul 27, 2021 3.400 3.468 3.391 3.468 26,327 -0.02(-0.49%)
Jul 26, 2021 3.383 3.485 3.383 3.485 11,431 +0.10(+2.89%)
Jul 23, 2021 3.442 3.451 3.374 3.387 5,424 -0.02(-0.62%)
Jul 22, 2021 3.485 3.485 3.408 3.408 3,707 -0.05(-1.48%)
Jul 21, 2021 3.421 3.476 3.417 3.459 15,027 +0.02(+0.50%)
Jul 20, 2021 3.408 3.451 3.357 3.442 11,128 +0.08(+2.28%)
Jul 19, 2021 3.459 3.459 3.357 3.366 44,497 -0.15(-4.36%)
Jul 16, 2021 3.442 3.604 3.442 3.519 44,592 +0.01(+0.24%)
Jul 15, 2021 3.596 3.662 3.502 3.510 103,964 -0.14(-3.96%)
Jul 14, 2021 3.647 3.655 3.630 3.655 18,252 +0.09(+2.39%)
Jul 13, 2021 3.570 3.596 3.493 3.570 14,934 +0.05(+1.45%)
Jul 12, 2021 3.442 3.536 3.434 3.519 20,494 +0.09(+2.74%)
Jul 09, 2021 3.451 3.455 3.402 3.425 3,045 +0.03(+0.82%)
Jul 08, 2021 3.349 3.425 3.340 3.397 15,717 -0.05(-1.55%)
Jul 07, 2021 3.502 3.502 3.400 3.451 16,267 -0.03(-0.98%)
Jul 06, 2021 3.545 3.545 3.451 3.485 23,369 -0.18(-4.88%)
Jul 02, 2021 3.672 3.706 3.588 3.664 161,210 +0.07(+2.06%)
Jul 01, 2021 3.640 3.640 3.525 3.590 248,152 -0.04(-1.15%)
Jun 30, 2021 3.615 3.640 3.590 3.632 40,043 -0.05(-1.36%)
Jun 29, 2021 3.690 3.690 3.648 3.682 19,513 +0.01(+0.23%)
Jun 28, 2021 3.765 3.765 3.673 3.673 32,080 -0.04(-1.12%)
Jun 25, 2021 3.890 3.890 3.715 3.715 30,583 -0.17(-4.29%)
Jun 24, 2021 3.840 3.907 3.840 3.882 31,908 +0.05(+1.30%)
Jun 23, 2021 3.815 3.890 3.815 3.832 11,137 -0.02(-0.65%)
Jun 22, 2021 3.790 3.857 3.790 3.857 12,251 +0.02(+0.54%)
Jun 21, 2021 3.815 3.848 3.798 3.836 11,326 +0.04(+0.99%)
Jun 18, 2021 3.890 3.890 3.798 3.798 12,082 -0.08(-2.15%)
Jun 17, 2021 3.990 3.990 3.848 3.882 56,997 -0.06(-1.48%)
Jun 16, 2021 3.923 3.966 3.865 3.940 64,379 +0.02(+0.64%)
Jun 15, 2021 3.898 3.915 3.840 3.915 3,910 +0.04(+1.08%)
Jun 14, 2021 3.915 3.915 3.857 3.873 5,307 +0.01(+0.22%)
Jun 11, 2021 3.890 3.890 3.798 3.865 22,136 -0.09(-2.32%)
Jun 10, 2021 4.007 4.007 3.907 3.957 11,917 +0.06(+1.50%)
Jun 09, 2021 3.932 4.007 3.898 3.898 19,347 -0.09(-2.30%)
Jun 08, 2021 4.023 4.023 3.932 3.990 108,210 -0.05(-1.24%)
Jun 07, 2021 3.982 4.048 3.932 4.040 35,020 +0.04(+1.04%)
Jun 04, 2021 3.882 3.998 3.873 3.998 15,963 +0.17(+4.35%)
Jun 03, 2021 3.940 4.007 3.798 3.832 14,425 -0.11(-2.68%)
Jun 02, 2021 3.746 3.937 3.729 3.937 76,018 +0.22(+6.05%)
Jun 01, 2021 3.704 3.729 3.687 3.712 24,990 +0.09(+2.53%)
May 28, 2021 3.587 3.629 3.587 3.621 20,509 +0.03(+0.93%)
May 27, 2021 3.562 3.587 3.504 3.587 27,002 +0.06(+1.65%)
May 26, 2021 3.463 3.529 3.463 3.529 30,322 +0.07(+1.92%)
May 25, 2021 3.496 3.496 3.454 3.463 90,388 -0.03(-0.83%)
May 24, 2021 3.479 3.496 3.467 3.492 12,566 +0.00(+0.12%)
May 21, 2021 3.496 3.496 3.404 3.488 118,729 -0.01(-0.24%)
May 20, 2021 3.471 3.496 3.446 3.496 14,920 +0.05(+1.45%)
May 19, 2021 3.379 3.446 3.379 3.446 14,365 +0.05(+1.47%)
May 18, 2021 3.438 3.463 3.396 3.396 8,961 -0.01(-0.24%)
May 17, 2021 3.346 3.463 3.344 3.404 14,797 -0.01(-0.24%)
May 14, 2021 3.429 3.438 3.338 3.413 19,443 +0.06(+1.74%)
May 13, 2021 3.304 3.388 3.246 3.354 226,241 +0.08(+2.54%)
May 12, 2021 3.354 3.354 3.263 3.271 15,322 -0.09(-2.72%)
May 11, 2021 3.329 3.421 3.316 3.363 14,261 +0.06(+1.76%)
May 10, 2021 3.279 3.371 3.279 3.304 41,184 +0.00(+0.00%)
May 07, 2021 3.238 3.313 3.238 3.304 75,857 +0.02(+0.51%)
May 06, 2021 3.279 3.288 3.230 3.288 73,053 +0.05(+1.54%)
May 05, 2021 3.188 3.263 3.175 3.238 69,106 +0.04(+1.32%)
May 04, 2021 3.213 3.223 3.180 3.196 18,137 -0.09(-2.60%)
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.