Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco S.A. ADR (NY: BBDO )

2.220 -0.030 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2023 2.907 2.945 2.907 2.926 15,483 +0.03(+0.98%)
Jul 28, 2023 2.955 2.955 2.898 2.898 3,689 -0.01(-0.33%)
Jul 27, 2023 2.917 2.926 2.898 2.907 7,026 +0.01(+0.33%)
Jul 26, 2023 2.936 2.945 2.898 2.898 9,748 -0.02(-0.65%)
Jul 25, 2023 2.945 2.945 2.898 2.917 14,988 +0.00(+0.00%)
Jul 24, 2023 2.926 2.983 2.917 2.917 10,653 -0.01(-0.32%)
Jul 21, 2023 2.888 2.945 2.888 2.926 18,532 +0.09(+3.00%)
Jul 20, 2023 2.832 2.841 2.822 2.841 1,723 +0.01(+0.33%)
Jul 19, 2023 2.841 2.855 2.813 2.832 5,797 -0.01(-0.33%)
Jul 18, 2023 2.850 2.869 2.841 2.841 3,832 -0.01(-0.33%)
Jul 17, 2023 2.794 2.869 2.794 2.850 2,838 +0.04(+1.35%)
Jul 14, 2023 2.822 2.850 2.803 2.813 24,724 -0.02(-0.67%)
Jul 13, 2023 2.803 2.887 2.806 2.832 8,935 +0.06(+2.05%)
Jul 12, 2023 2.832 2.832 2.775 2.775 19,331 -0.03(-1.01%)
Jul 11, 2023 2.832 2.832 2.699 2.803 14,386 -0.14(-4.82%)
Jul 10, 2023 2.841 2.945 2.775 2.945 5,844 +0.13(+4.71%)
Jul 07, 2023 2.803 2.832 2.803 2.813 11,254 +0.05(+1.71%)
Jul 06, 2023 2.803 2.803 2.737 2.765 7,689 -0.08(-2.67%)
Jul 05, 2023 2.888 2.888 2.813 2.841 30,442 -0.11(-3.85%)
Jul 03, 2023 2.803 2.964 2.803 2.955 12,660 +0.11(+3.78%)
Jun 30, 2023 2.762 2.866 2.762 2.847 47,906 +0.06(+2.03%)
Jun 29, 2023 2.752 2.809 2.752 2.790 47,471 +0.04(+1.37%)
Jun 28, 2023 2.800 2.800 2.737 2.752 30,047 -0.06(-2.02%)
Jun 27, 2023 2.847 2.847 2.771 2.809 3,681 -0.02(-0.76%)
Jun 26, 2023 2.868 2.868 2.756 2.831 34,927 +0.01(+0.33%)
Jun 23, 2023 2.859 2.859 2.793 2.821 15,636 -0.02(-0.66%)
Jun 22, 2023 2.887 2.887 2.812 2.840 30,668 -0.06(-1.94%)
Jun 21, 2023 2.849 2.905 2.849 2.896 45,673 +0.09(+3.33%)
Jun 20, 2023 2.803 2.859 2.803 2.803 5,023 +0.00(+0.00%)
Jun 16, 2023 2.756 2.803 2.756 2.803 2,272 +0.00(+0.00%)
Jun 15, 2023 2.793 2.803 2.776 2.803 11,439 +0.00(+0.00%)
Jun 14, 2023 2.747 2.803 2.709 2.803 6,534 +0.06(+2.04%)
Jun 13, 2023 2.765 2.765 2.715 2.747 5,210 +0.02(+0.70%)
Jun 12, 2023 2.737 2.775 2.723 2.728 7,074 -0.03(-1.20%)
Jun 09, 2023 2.709 2.765 2.709 2.761 7,382 +0.10(+3.68%)
Jun 08, 2023 2.634 2.681 2.616 2.663 9,212 -0.01(-0.35%)
Jun 07, 2023 2.737 2.737 2.646 2.672 15,689 +0.07(+2.51%)
Jun 06, 2023 2.597 2.672 2.597 2.606 19,849 +0.04(+1.45%)
Jun 05, 2023 2.616 2.625 2.560 2.569 15,203 +0.02(+0.73%)
Jun 02, 2023 2.541 2.569 2.541 2.550 46,187 +0.16(+6.79%)
Jun 01, 2023 2.454 2.510 2.388 2.388 9,179 -0.04(-1.54%)
May 31, 2023 2.416 2.463 2.395 2.426 8,227 -0.04(-1.52%)
May 30, 2023 2.584 2.584 2.444 2.463 21,054 -0.12(-4.69%)
May 26, 2023 2.538 2.584 2.519 2.584 3,609 +0.05(+2.05%)
May 25, 2023 2.528 2.538 2.505 2.532 12,594 +0.03(+1.28%)
May 24, 2023 2.622 2.622 2.486 2.500 21,199 -0.06(-2.19%)
May 23, 2023 2.566 2.603 2.547 2.556 14,556 +0.02(+0.74%)
May 22, 2023 2.528 2.566 2.528 2.538 11,557 +0.01(+0.37%)
May 19, 2023 2.491 2.556 2.491 2.528 22,562 +0.06(+2.26%)
May 18, 2023 2.566 2.566 2.472 2.472 16,607 -0.02(-0.75%)
May 17, 2023 2.426 2.527 2.426 2.491 8,975 +0.07(+2.69%)
May 16, 2023 2.556 2.566 2.426 2.426 7,681 -0.14(-5.45%)
May 15, 2023 2.500 2.566 2.454 2.566 28,629 +0.07(+3.00%)
May 12, 2023 2.482 2.510 2.482 2.491 16,405 +0.02(+0.75%)
May 11, 2023 2.435 2.491 2.435 2.472 21,510 +0.01(+0.38%)
May 10, 2023 2.454 2.472 2.435 2.463 12,964 +0.02(+0.76%)
May 09, 2023 2.472 2.472 2.408 2.444 3,501 +0.02(+0.77%)
May 08, 2023 2.435 2.463 2.398 2.426 20,028 +0.05(+1.96%)
May 05, 2023 2.379 2.412 2.314 2.379 70,075 +0.05(+2.00%)
May 04, 2023 2.258 2.342 2.258 2.332 10,354 +0.14(+6.38%)
May 03, 2023 2.230 2.286 2.192 2.192 7,293 -0.05(-2.06%)
May 02, 2023 2.301 2.301 2.227 2.239 11,236 -0.03(-1.12%)
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.