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: 7:00 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 (%)
Jul 30, 2021 3.607 3.607 3.395 3.403 7,822 -0.14(-4.08%)
Jul 29, 2021 3.743 3.743 3.539 3.548 23,731 -0.20(-5.23%)
Jul 28, 2021 3.480 3.743 3.480 3.743 10,224 +0.28(+8.11%)
Jul 27, 2021 3.395 3.463 3.386 3.463 26,367 -0.02(-0.49%)
Jul 26, 2021 3.378 3.480 3.378 3.480 11,448 +0.10(+2.89%)
Jul 23, 2021 3.437 3.446 3.369 3.382 5,432 -0.02(-0.63%)
Jul 22, 2021 3.480 3.480 3.403 3.403 3,713 -0.05(-1.48%)
Jul 21, 2021 3.416 3.471 3.412 3.454 15,049 +0.02(+0.49%)
Jul 20, 2021 3.403 3.446 3.352 3.437 11,145 +0.08(+2.28%)
Jul 19, 2021 3.454 3.454 3.352 3.361 44,565 -0.15(-4.36%)
Jul 16, 2021 3.437 3.599 3.437 3.514 44,660 +0.01(+0.24%)
Jul 15, 2021 3.590 3.657 3.497 3.505 104,122 -0.14(-3.96%)
Jul 14, 2021 3.641 3.650 3.624 3.650 18,279 +0.09(+2.39%)
Jul 13, 2021 3.565 3.590 3.488 3.565 14,957 +0.05(+1.45%)
Jul 12, 2021 3.437 3.531 3.429 3.514 20,526 +0.09(+2.74%)
Jul 09, 2021 3.446 3.450 3.397 3.420 3,050 +0.03(+0.82%)
Jul 08, 2021 3.344 3.420 3.335 3.392 15,741 -0.05(-1.55%)
Jul 07, 2021 3.497 3.497 3.395 3.446 16,292 -0.03(-0.98%)
Jul 06, 2021 3.539 3.539 3.446 3.480 23,404 -0.18(-4.88%)
Jul 02, 2021 3.667 3.701 3.583 3.658 161,455 +0.07(+2.06%)
Jul 01, 2021 3.635 3.635 3.520 3.585 248,529 -0.04(-1.15%)
Jun 30, 2021 3.610 3.635 3.585 3.626 40,104 -0.05(-1.36%)
Jun 29, 2021 3.684 3.684 3.643 3.676 19,543 +0.01(+0.23%)
Jun 28, 2021 3.759 3.759 3.668 3.668 32,129 -0.04(-1.12%)
Jun 25, 2021 3.884 3.884 3.709 3.709 30,629 -0.17(-4.29%)
Jun 24, 2021 3.834 3.901 3.834 3.876 31,957 +0.05(+1.30%)
Jun 23, 2021 3.809 3.884 3.809 3.826 11,154 -0.02(-0.65%)
Jun 22, 2021 3.784 3.851 3.784 3.851 12,269 +0.02(+0.54%)
Jun 21, 2021 3.809 3.842 3.793 3.830 11,344 +0.04(+0.99%)
Jun 18, 2021 3.884 3.884 3.793 3.793 12,100 -0.08(-2.15%)
Jun 17, 2021 3.984 3.984 3.842 3.876 57,084 -0.06(-1.48%)
Jun 16, 2021 3.917 3.960 3.859 3.934 64,477 +0.02(+0.64%)
Jun 15, 2021 3.892 3.909 3.834 3.909 3,916 +0.04(+1.08%)
Jun 14, 2021 3.909 3.909 3.851 3.867 5,315 +0.01(+0.22%)
Jun 11, 2021 3.884 3.884 3.793 3.859 22,170 -0.09(-2.32%)
Jun 10, 2021 4.000 4.000 3.901 3.951 11,935 +0.06(+1.50%)
Jun 09, 2021 3.926 4.000 3.892 3.892 19,377 -0.09(-2.30%)
Jun 08, 2021 4.017 4.017 3.926 3.984 108,375 -0.05(-1.24%)
Jun 07, 2021 3.976 4.042 3.926 4.034 35,073 +0.04(+1.04%)
Jun 04, 2021 3.876 3.992 3.867 3.992 15,987 +0.17(+4.35%)
Jun 03, 2021 3.934 4.000 3.793 3.826 14,447 -0.11(-2.68%)
Jun 02, 2021 3.740 3.931 3.723 3.931 76,133 +0.22(+6.05%)
Jun 01, 2021 3.698 3.723 3.682 3.707 25,028 +0.09(+2.53%)
May 28, 2021 3.582 3.624 3.582 3.615 20,540 +0.03(+0.93%)
May 27, 2021 3.557 3.582 3.499 3.582 27,043 +0.06(+1.65%)
May 26, 2021 3.457 3.524 3.457 3.524 30,368 +0.07(+1.92%)
May 25, 2021 3.491 3.491 3.449 3.457 90,525 -0.03(-0.83%)
May 24, 2021 3.474 3.491 3.461 3.486 12,585 +0.00(+0.12%)
May 21, 2021 3.491 3.491 3.399 3.482 118,910 -0.01(-0.24%)
May 20, 2021 3.466 3.491 3.441 3.491 14,943 +0.05(+1.45%)
May 19, 2021 3.374 3.441 3.374 3.441 14,387 +0.05(+1.47%)
May 18, 2021 3.432 3.457 3.391 3.391 8,974 -0.01(-0.24%)
May 17, 2021 3.341 3.457 3.339 3.399 14,820 -0.01(-0.24%)
May 14, 2021 3.424 3.432 3.333 3.407 19,473 +0.06(+1.74%)
May 13, 2021 3.299 3.383 3.241 3.349 226,585 +0.08(+2.54%)
May 12, 2021 3.349 3.349 3.258 3.266 15,346 -0.09(-2.72%)
May 11, 2021 3.324 3.416 3.311 3.358 14,283 +0.06(+1.76%)
May 10, 2021 3.275 3.366 3.275 3.299 41,247 +0.00(+0.00%)
May 07, 2021 3.233 3.308 3.233 3.299 75,972 +0.02(+0.51%)
May 06, 2021 3.275 3.283 3.225 3.283 73,164 +0.05(+1.54%)
May 05, 2021 3.183 3.258 3.171 3.233 69,211 +0.04(+1.32%)
May 04, 2021 3.208 3.218 3.175 3.191 18,165 -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.