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 )

2.340 +0.029 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 29, 2020 2.717 2.717 2.553 2.644 14,673 +0.00(+0.00%)
May 28, 2020 2.798 2.798 2.644 2.644 16,747 -0.09(-3.41%)
May 27, 2020 2.733 2.741 2.660 2.737 62,165 +0.08(+2.90%)
May 26, 2020 2.717 2.830 2.644 2.660 64,762 +0.19(+7.72%)
May 22, 2020 2.757 2.757 2.461 2.469 19,729 -0.04(-1.77%)
May 21, 2020 2.417 2.530 2.417 2.514 46,028 +0.19(+8.01%)
May 20, 2020 2.360 2.360 2.295 2.328 13,702 +0.03(+1.41%)
May 19, 2020 2.360 2.425 2.271 2.295 22,988 -0.06(-2.75%)
May 18, 2020 2.303 2.376 2.263 2.360 88,118 +0.16(+7.38%)
May 15, 2020 2.303 2.303 2.198 2.198 39,212 +0.06(+2.65%)
May 14, 2020 2.109 2.287 2.092 2.141 37,601 -0.04(-1.63%)
May 13, 2020 2.255 2.263 2.149 2.176 29,031 -0.06(-2.76%)
May 12, 2020 2.328 2.336 2.238 2.238 31,716 -0.08(-3.62%)
May 11, 2020 2.473 2.473 2.311 2.322 70,823 -0.14(-5.80%)
May 08, 2020 2.360 2.466 2.332 2.465 26,634 +0.22(+9.88%)
May 07, 2020 2.325 2.333 2.228 2.244 37,094 -0.12(-5.14%)
May 06, 2020 2.454 2.454 2.365 2.365 18,959 -0.10(-3.95%)
May 05, 2020 2.503 2.620 2.462 2.462 19,084 +0.00(+0.00%)
May 04, 2020 2.673 2.673 2.430 2.462 29,531 -0.09(-3.49%)
May 01, 2020 2.600 2.722 2.552 2.552 14,937 -0.11(-4.11%)
Apr 30, 2020 2.714 2.803 2.633 2.661 80,578 -0.18(-6.19%)
Apr 29, 2020 2.754 2.878 2.744 2.836 112,882 +0.16(+6.11%)
Apr 28, 2020 2.552 2.681 2.552 2.673 61,123 +0.20(+8.02%)
Apr 27, 2020 2.430 2.511 2.349 2.475 118,121 -0.05(-1.95%)
Apr 24, 2020 2.454 2.584 2.276 2.524 119,995 -0.11(-4.13%)
Apr 23, 2020 2.730 2.730 2.608 2.633 6,436 -0.13(-4.69%)
Apr 22, 2020 2.730 2.819 2.730 2.762 3,449 +0.01(+0.29%)
Apr 21, 2020 2.762 2.768 2.754 2.754 3,627 -0.04(-1.45%)
Apr 20, 2020 2.803 2.835 2.781 2.795 21,177 -0.07(-2.55%)
Apr 17, 2020 3.078 3.078 2.859 2.868 8,147 +0.02(+0.57%)
Apr 16, 2020 2.940 2.949 2.851 2.851 6,435 -0.13(-4.35%)
Apr 15, 2020 3.054 3.054 2.929 2.981 6,419 -0.12(-3.92%)
Apr 14, 2020 3.143 3.183 3.102 3.102 9,863 -0.17(-5.20%)
Apr 13, 2020 3.159 3.289 3.143 3.273 12,774 -0.02(-0.74%)
Apr 09, 2020 3.402 3.475 3.297 3.297 18,394 +0.06(+1.75%)
Apr 08, 2020 3.273 3.329 3.135 3.240 18,905 +0.06(+1.78%)
Apr 07, 2020 3.208 3.256 3.167 3.183 8,241 +0.23(+7.97%)
Apr 06, 2020 2.908 3.038 2.908 2.949 9,602 +0.31(+11.66%)
Apr 03, 2020 2.722 2.722 2.543 2.641 2,592 -0.15(-5.40%)
Apr 02, 2020 2.770 2.794 2.754 2.791 1,532 +0.05(+1.66%)
Apr 01, 2020 2.770 2.770 2.681 2.746 4,340 -0.15(-5.05%)
Mar 31, 2020 2.819 2.965 2.819 2.892 8,060 -0.01(-0.28%)
Mar 30, 2020 2.940 3.013 2.900 2.900 24,271 -0.09(-2.98%)
Mar 27, 2020 3.119 3.119 2.973 2.989 13,826 -0.09(-2.89%)
Mar 26, 2020 3.216 3.264 3.078 3.078 95,491 -0.06(-1.81%)
Mar 25, 2020 2.896 3.337 2.896 3.135 10,848 +0.37(+13.49%)
Mar 24, 2020 4.115 4.115 2.576 2.762 20,296 +0.26(+10.53%)
Mar 23, 2020 2.592 2.705 2.499 2.499 37,119 -0.30(-10.58%)
Mar 20, 2020 3.030 3.264 2.730 2.795 59,997 -0.13(-4.43%)
Mar 19, 2020 3.102 3.216 2.787 2.924 35,033 -0.06(-1.90%)
Mar 18, 2020 3.127 3.216 2.932 2.981 8,421 -0.35(-10.44%)
Mar 17, 2020 3.240 3.467 3.119 3.328 411,546 +0.11(+3.50%)
Mar 16, 2020 3.483 3.483 3.119 3.216 49,837 -0.49(-13.13%)
Mar 13, 2020 3.726 3.888 3.386 3.702 36,541 +0.46(+14.25%)
Mar 12, 2020 3.345 3.783 3.127 3.240 28,003 -0.45(-12.28%)
Mar 11, 2020 4.018 4.018 3.605 3.694 13,634 -0.42(-10.24%)
Mar 10, 2020 3.993 4.115 3.975 4.115 3,770 +0.00(+0.00%)
Mar 09, 2020 4.253 4.253 3.985 4.115 15,358 -0.54(-11.65%)
Mar 06, 2020 4.520 4.658 4.455 4.658 3,086 +0.08(+1.77%)
Mar 05, 2020 4.674 4.674 4.577 4.577 654 -0.23(-4.82%)
Mar 04, 2020 4.836 4.836 4.795 4.808 1,139 -0.03(-0.65%)
Mar 03, 2020 4.820 4.949 4.808 4.840 5,113 -0.09(-1.83%)
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.