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: 7:00 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 (%)
Nov 30, 2023 2.665 2.760 2.665 2.751 57,960 +0.08(+2.85%)
Nov 29, 2023 2.741 2.754 2.675 2.675 14,830 -0.09(-3.10%)
Nov 28, 2023 2.665 2.779 2.665 2.760 29,739 +0.09(+3.20%)
Nov 27, 2023 2.760 2.760 2.675 2.675 5,043 -0.09(-3.10%)
Nov 24, 2023 2.741 2.760 2.737 2.760 8,671 +0.05(+1.75%)
Nov 22, 2023 2.694 2.713 2.684 2.713 17,373 +0.13(+5.17%)
Nov 21, 2023 2.675 2.675 2.580 2.580 11,858 -0.17(-6.23%)
Nov 20, 2023 2.703 2.751 2.628 2.751 62,995 +0.02(+0.70%)
Nov 17, 2023 2.637 2.732 2.637 2.732 16,646 +0.12(+4.74%)
Nov 16, 2023 2.675 2.694 2.608 2.608 53,470 -0.01(-0.36%)
Nov 15, 2023 2.789 2.789 2.599 2.618 27,637 -0.18(-6.46%)
Nov 14, 2023 2.608 2.808 2.599 2.799 31,342 +0.19(+7.30%)
Nov 13, 2023 2.618 2.618 2.522 2.608 29,058 -0.06(-2.14%)
Nov 10, 2023 2.589 2.665 2.526 2.665 17,680 +0.18(+7.28%)
Nov 09, 2023 2.580 2.618 2.484 2.484 30,952 -0.13(-5.09%)
Nov 08, 2023 2.637 2.637 2.570 2.618 23,740 +0.14(+5.77%)
Nov 07, 2023 2.551 2.627 2.475 2.475 28,698 +0.00(+0.00%)
Nov 06, 2023 2.551 2.551 2.475 2.475 36,303 -0.08(-2.99%)
Nov 03, 2023 2.475 2.570 2.475 2.551 22,760 +0.08(+3.08%)
Nov 02, 2023 2.551 2.551 2.475 2.475 24,333 -0.09(-3.58%)
Nov 01, 2023 2.339 2.567 2.339 2.567 21,813 +0.29(+12.97%)
Oct 31, 2023 2.358 2.358 2.272 2.272 14,889 -0.16(-6.64%)
Oct 30, 2023 2.453 2.453 2.348 2.434 8,947 +0.05(+1.99%)
Oct 27, 2023 2.491 2.491 2.386 2.386 6,555 -0.11(-4.56%)
Oct 26, 2023 2.386 2.500 2.386 2.500 18,701 +0.15(+6.48%)
Oct 25, 2023 2.415 2.429 2.348 2.348 9,393 -0.13(-5.36%)
Oct 24, 2023 2.405 2.481 2.386 2.481 39,832 +0.02(+0.77%)
Oct 23, 2023 2.377 2.462 2.377 2.462 19,539 +0.08(+3.19%)
Oct 20, 2023 2.367 2.396 2.358 2.386 10,091 +0.03(+1.21%)
Oct 19, 2023 2.348 2.424 2.348 2.358 7,055 +0.02(+0.81%)
Oct 18, 2023 2.415 2.415 2.339 2.339 18,551 -0.13(-5.38%)
Oct 17, 2023 2.415 2.472 2.396 2.472 13,127 -0.03(-1.14%)
Oct 16, 2023 2.405 2.500 2.405 2.500 15,572 +0.17(+7.35%)
Oct 13, 2023 2.415 2.448 2.329 2.329 36,468 -0.04(-1.61%)
Oct 12, 2023 2.548 2.548 2.367 2.367 13,373 -0.09(-3.49%)
Oct 11, 2023 2.443 2.462 2.424 2.453 20,114 -0.11(-4.44%)
Oct 10, 2023 2.415 2.567 2.381 2.567 32,794 +0.10(+4.25%)
Oct 09, 2023 2.358 2.462 2.339 2.462 37,787 -0.01(-0.38%)
Oct 06, 2023 2.320 2.500 2.291 2.472 63,599 +0.03(+1.17%)
Oct 05, 2023 2.424 2.443 2.320 2.443 21,872 +0.02(+0.78%)
Oct 04, 2023 2.329 2.424 2.315 2.424 22,252 +0.15(+6.69%)
Oct 03, 2023 2.358 2.358 2.272 2.272 28,786 -0.02(-0.69%)
Oct 02, 2023 2.440 2.440 2.288 2.288 33,632 -0.26(-10.07%)
Sep 29, 2023 2.392 2.544 2.392 2.544 30,352 +0.03(+1.13%)
Sep 28, 2023 2.326 2.601 2.316 2.516 40,737 +0.14(+6.00%)
Sep 27, 2023 2.402 2.402 2.298 2.373 37,392 +0.14(+6.38%)
Sep 26, 2023 2.402 2.402 2.231 2.231 23,960 -0.15(-6.37%)
Sep 25, 2023 2.430 2.411 2.383 2.383 9,333 +0.01(+0.40%)
Sep 22, 2023 2.430 2.459 2.373 2.373 22,578 +0.06(+2.46%)
Sep 21, 2023 2.516 2.516 2.316 2.316 53,739 -0.22(-8.61%)
Sep 20, 2023 2.573 2.734 2.535 2.535 147,497 -0.08(-2.91%)
Sep 19, 2023 2.620 2.648 2.582 2.610 20,300 -0.14(-5.17%)
Sep 18, 2023 2.639 2.753 2.601 2.753 25,347 +0.08(+2.84%)
Sep 15, 2023 2.601 2.981 2.582 2.677 372,522 -0.01(-0.35%)
Sep 14, 2023 2.582 2.686 2.573 2.686 151,716 +0.11(+4.43%)
Sep 13, 2023 2.601 2.601 2.536 2.573 11,611 -0.03(-1.09%)
Sep 12, 2023 2.497 2.601 2.478 2.601 12,434 +0.09(+3.40%)
Sep 11, 2023 2.468 2.516 2.440 2.516 8,018 +0.09(+3.52%)
Sep 08, 2023 2.440 2.459 2.411 2.430 32,809 -0.02(-0.78%)
Sep 07, 2023 2.478 2.478 2.421 2.449 1,453 +0.02(+0.70%)
Sep 06, 2023 2.487 2.487 2.430 2.432 2,465 +0.04(+1.67%)
Sep 05, 2023 2.478 2.487 2.392 2.392 6,459 -0.13(-5.26%)
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.