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 (%)
Mar 31, 2022 3.336 3.372 3.318 3.323 20,156 +0.00(+0.13%)
Mar 30, 2022 3.362 3.388 3.310 3.318 26,523 -0.01(-0.26%)
Mar 29, 2022 3.345 3.371 3.327 3.327 50,257 +0.02(+0.68%)
Mar 28, 2022 3.353 3.353 3.279 3.305 7,009 -0.05(-1.45%)
Mar 25, 2022 3.249 3.388 3.249 3.353 49,004 +0.11(+3.49%)
Mar 24, 2022 3.206 3.327 3.206 3.240 20,837 +0.03(+1.08%)
Mar 23, 2022 3.197 3.240 3.165 3.206 20,484 +0.03(+0.82%)
Mar 22, 2022 3.127 3.197 3.127 3.179 31,382 +0.07(+2.35%)
Mar 21, 2022 3.040 3.110 3.040 3.107 27,310 +0.12(+3.95%)
Mar 18, 2022 2.954 3.023 2.954 2.988 14,813 -0.02(-0.58%)
Mar 17, 2022 2.962 3.009 2.945 3.006 27,454 +0.21(+7.45%)
Mar 16, 2022 2.867 2.954 2.797 2.797 18,608 -0.10(-3.30%)
Mar 15, 2022 2.893 2.893 2.858 2.893 8,664 -0.01(-0.30%)
Mar 14, 2022 2.980 2.980 2.884 2.901 10,551 -0.00(-0.15%)
Mar 11, 2022 2.997 2.997 2.901 2.906 25,397 -0.09(-2.87%)
Mar 10, 2022 2.901 2.997 2.893 2.992 13,571 -0.12(-3.80%)
Mar 09, 2022 2.893 3.110 2.893 3.110 98,297 +0.31(+11.18%)
Mar 08, 2022 2.754 2.832 2.719 2.797 42,973 +0.04(+1.58%)
Mar 07, 2022 2.858 2.858 2.745 2.754 34,988 -0.09(-3.06%)
Mar 04, 2022 2.858 2.875 2.797 2.841 51,768 -0.10(-3.25%)
Mar 03, 2022 2.971 2.971 2.884 2.936 32,634 +0.04(+1.31%)
Mar 02, 2022 2.846 2.898 2.807 2.898 28,144 +0.07(+2.45%)
Mar 01, 2022 2.950 3.115 2.803 2.829 38,558 -0.01(-0.31%)
Feb 28, 2022 2.786 2.855 2.786 2.838 12,721 -0.02(-0.61%)
Feb 25, 2022 2.924 2.890 2.786 2.855 58,455 -0.03(-1.20%)
Feb 24, 2022 2.829 2.890 2.760 2.890 90,642 -0.13(-4.31%)
Feb 23, 2022 3.107 3.107 3.011 3.020 17,255 +0.01(+0.43%)
Feb 22, 2022 3.011 3.076 3.002 3.007 80,475 +0.02(+0.73%)
Feb 18, 2022 2.985 0 +0.01(+0.29%)
Feb 17, 2022 3.002 3.002 2.976 2.976 14,946 -0.06(-2.00%)
Feb 16, 2022 3.029 3.037 3.011 3.037 10,309 +0.03(+1.16%)
Feb 15, 2022 2.976 3.002 2.950 3.002 48,791 +0.08(+2.67%)
Feb 14, 2022 2.846 2.933 2.846 2.924 12,229 +0.05(+1.81%)
Feb 11, 2022 2.898 2.952 2.870 2.872 57,190 +0.00(+0.00%)
Feb 10, 2022 2.881 2.942 2.872 2.872 61,121 +0.02(+0.61%)
Feb 09, 2022 2.898 2.898 2.820 2.855 112,043 -0.25(-8.10%)
Feb 08, 2022 3.081 3.107 3.037 3.107 19,797 +0.03(+0.84%)
Feb 07, 2022 3.063 3.098 3.046 3.081 18,895 +0.04(+1.43%)
Feb 04, 2022 3.037 3.055 3.011 3.037 26,928 -0.02(-0.62%)
Feb 03, 2022 2.994 3.056 3.056 54,733 +0.03(+0.92%)
Feb 02, 2022 3.037 3.037 3.006 3.029 14,878 -0.06(-1.87%)
Feb 01, 2022 3.121 3.121 3.069 3.086 22,851 +0.00(+0.00%)
Jan 31, 2022 3.034 3.094 3.086 27,380 +0.10(+3.19%)
Jan 28, 2022 2.974 2.991 2.930 2.991 26,044 +0.10(+3.29%)
Jan 27, 2022 2.948 2.991 2.887 2.896 24,992 -0.02(-0.84%)
Jan 26, 2022 2.887 2.939 2.870 2.920 82,299 +0.01(+0.25%)
Jan 25, 2022 2.826 2.930 2.774 2.913 62,858 +0.16(+5.99%)
Jan 24, 2022 2.740 2.800 2.722 2.748 96,133 -0.03(-0.94%)
Jan 21, 2022 2.826 2.826 2.774 2.774 35,520 +0.01(+0.31%)
Jan 20, 2022 2.844 2.844 2.757 2.766 38,363 -0.03(-0.93%)
Jan 19, 2022 2.783 2.817 2.757 2.792 67,270 +0.10(+3.54%)
Jan 18, 2022 2.774 2.774 2.696 2.696 39,749 -0.04(-1.58%)
Jan 14, 2022 2.740 0 +0.05(+1.94%)
Jan 13, 2022 2.653 2.722 2.653 2.688 25,104 +0.07(+2.65%)
Jan 12, 2022 2.662 2.679 2.618 2.618 33,712 -0.03(-1.31%)
Jan 11, 2022 2.583 2.653 2.583 2.653 74,531 +0.07(+2.68%)
Jan 10, 2022 2.566 2.592 2.531 2.583 14,569 +0.07(+2.76%)
Jan 07, 2022 2.497 2.566 2.497 2.514 28,827 -0.01(-0.34%)
Jan 06, 2022 2.557 2.592 2.488 2.523 33,943 +0.03(+1.39%)
Jan 05, 2022 2.592 2.592 2.482 2.488 28,866 -0.05(-2.05%)
Jan 04, 2022 2.540 2.592 2.497 2.540 67,570 -0.01(-0.23%)
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.