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 (%)
Nov 30, 2023 2.661 2.756 2.661 2.747 58,048 +0.08(+2.85%)
Nov 29, 2023 2.737 2.749 2.671 2.671 14,853 -0.09(-3.10%)
Nov 28, 2023 2.661 2.775 2.661 2.756 29,784 +0.09(+3.20%)
Nov 27, 2023 2.756 2.756 2.671 2.671 5,051 -0.09(-3.10%)
Nov 24, 2023 2.737 2.756 2.732 2.756 8,684 +0.05(+1.75%)
Nov 22, 2023 2.690 2.709 2.680 2.709 17,399 +0.13(+5.17%)
Nov 21, 2023 2.671 2.671 2.576 2.576 11,876 -0.17(-6.23%)
Nov 20, 2023 2.699 2.747 2.624 2.747 63,091 +0.02(+0.70%)
Nov 17, 2023 2.633 2.728 2.633 2.728 16,671 +0.12(+4.74%)
Nov 16, 2023 2.671 2.690 2.604 2.604 53,551 -0.01(-0.36%)
Nov 15, 2023 2.785 2.785 2.595 2.614 27,679 -0.18(-6.46%)
Nov 14, 2023 2.604 2.804 2.595 2.794 31,390 +0.19(+7.30%)
Nov 13, 2023 2.614 2.614 2.519 2.604 29,102 -0.06(-2.14%)
Nov 10, 2023 2.585 2.661 2.522 2.661 17,707 +0.18(+7.28%)
Nov 09, 2023 2.576 2.614 2.481 2.481 30,999 -0.13(-5.09%)
Nov 08, 2023 2.633 2.633 2.566 2.614 23,776 +0.14(+5.77%)
Nov 07, 2023 2.547 2.623 2.471 2.471 28,741 +0.00(+0.00%)
Nov 06, 2023 2.547 2.547 2.471 2.471 36,358 -0.08(-2.98%)
Nov 03, 2023 2.471 2.566 2.471 2.547 22,795 +0.08(+3.08%)
Nov 02, 2023 2.547 2.547 2.471 2.471 24,370 -0.09(-3.58%)
Nov 01, 2023 2.335 2.563 2.335 2.563 21,847 +0.29(+12.97%)
Oct 31, 2023 2.354 2.354 2.269 2.269 14,911 -0.16(-6.64%)
Oct 30, 2023 2.449 2.449 2.344 2.430 8,961 +0.05(+1.99%)
Oct 27, 2023 2.487 2.487 2.382 2.382 6,565 -0.11(-4.56%)
Oct 26, 2023 2.382 2.496 2.382 2.496 18,729 +0.15(+6.48%)
Oct 25, 2023 2.411 2.425 2.344 2.344 9,408 -0.13(-5.36%)
Oct 24, 2023 2.401 2.477 2.382 2.477 39,893 +0.02(+0.77%)
Oct 23, 2023 2.373 2.458 2.373 2.458 19,569 +0.08(+3.19%)
Oct 20, 2023 2.363 2.392 2.354 2.382 10,106 +0.03(+1.21%)
Oct 19, 2023 2.344 2.420 2.344 2.354 7,066 +0.02(+0.81%)
Oct 18, 2023 2.411 2.411 2.335 2.335 18,580 -0.13(-5.38%)
Oct 17, 2023 2.411 2.468 2.392 2.468 13,147 -0.03(-1.14%)
Oct 16, 2023 2.401 2.496 2.401 2.496 15,596 +0.17(+7.35%)
Oct 13, 2023 2.411 2.444 2.326 2.326 36,523 -0.04(-1.61%)
Oct 12, 2023 2.544 2.544 2.363 2.363 13,393 -0.09(-3.49%)
Oct 11, 2023 2.439 2.458 2.420 2.449 20,144 -0.11(-4.44%)
Oct 10, 2023 2.411 2.563 2.378 2.563 32,843 +0.10(+4.25%)
Oct 09, 2023 2.354 2.458 2.335 2.458 37,845 -0.01(-0.38%)
Oct 06, 2023 2.316 2.496 2.288 2.468 63,696 +0.03(+1.17%)
Oct 05, 2023 2.420 2.439 2.316 2.439 21,906 +0.02(+0.78%)
Oct 04, 2023 2.326 2.420 2.311 2.420 22,286 +0.15(+6.69%)
Oct 03, 2023 2.354 2.354 2.269 2.269 28,829 -0.02(-0.69%)
Oct 02, 2023 2.436 2.436 2.284 2.284 33,683 -0.26(-10.07%)
Sep 29, 2023 2.389 2.540 2.389 2.540 30,398 +0.03(+1.13%)
Sep 28, 2023 2.322 2.597 2.313 2.512 40,799 +0.14(+6.00%)
Sep 27, 2023 2.398 2.398 2.294 2.370 37,449 +0.14(+6.38%)
Sep 26, 2023 2.398 2.398 2.227 2.227 23,996 -0.15(-6.37%)
Sep 25, 2023 2.426 2.407 2.379 2.379 9,347 +0.01(+0.40%)
Sep 22, 2023 2.426 2.455 2.370 2.370 22,612 +0.06(+2.46%)
Sep 21, 2023 2.512 2.512 2.313 2.313 53,820 -0.22(-8.61%)
Sep 20, 2023 2.569 2.730 2.531 2.531 147,721 -0.08(-2.91%)
Sep 19, 2023 2.616 2.644 2.578 2.607 20,331 -0.14(-5.17%)
Sep 18, 2023 2.635 2.749 2.597 2.749 25,386 +0.08(+2.84%)
Sep 15, 2023 2.597 2.976 2.578 2.673 373,089 -0.01(-0.35%)
Sep 14, 2023 2.578 2.682 2.569 2.682 151,947 +0.11(+4.43%)
Sep 13, 2023 2.597 2.597 2.533 2.569 11,628 -0.03(-1.09%)
Sep 12, 2023 2.493 2.597 2.474 2.597 12,453 +0.09(+3.40%)
Sep 11, 2023 2.464 2.512 2.436 2.512 8,030 +0.09(+3.52%)
Sep 08, 2023 2.436 2.455 2.408 2.426 32,859 -0.02(-0.78%)
Sep 07, 2023 2.474 2.474 2.417 2.445 1,455 +0.02(+0.70%)
Sep 06, 2023 2.483 2.483 2.426 2.428 2,468 +0.04(+1.67%)
Sep 05, 2023 2.474 2.483 2.389 2.389 6,469 -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.