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 )

2.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
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%)
Sep 01, 2023 2.521 2.588 2.521 2.521 2,290 -0.05(-2.08%)
Aug 31, 2023 2.546 2.603 2.518 2.575 15,292 -0.00(-0.03%)
Aug 30, 2023 2.641 2.641 2.575 2.576 4,689 -0.07(-2.83%)
Aug 29, 2023 2.641 2.670 2.622 2.651 4,878 +0.01(+0.36%)
Aug 28, 2023 2.556 2.641 2.546 2.641 5,460 +0.09(+3.33%)
Aug 25, 2023 2.584 2.584 2.556 2.556 1,032 -0.06(-2.17%)
Aug 24, 2023 2.613 2.641 2.575 2.613 5,189 -0.03(-1.08%)
Aug 23, 2023 2.603 2.646 2.556 2.641 20,540 +0.10(+4.10%)
Aug 22, 2023 2.537 2.565 2.537 2.537 14,213 +0.02(+0.68%)
Aug 21, 2023 2.528 2.535 2.499 2.520 4,233 -0.02(-0.67%)
Aug 18, 2023 2.471 2.546 2.471 2.537 4,416 +0.00(+0.00%)
Aug 17, 2023 2.584 2.584 2.518 2.537 8,847 -0.02(-0.74%)
Aug 16, 2023 2.614 2.629 2.556 2.556 3,443 -0.04(-1.64%)
Aug 15, 2023 2.641 2.641 2.584 2.599 2,815 -0.04(-1.61%)
Aug 14, 2023 2.603 2.651 2.603 2.641 17,248 -0.03(-1.07%)
Aug 11, 2023 2.679 2.698 2.641 2.670 14,400 -0.01(-0.24%)
Aug 10, 2023 2.702 2.717 2.676 2.676 14,101 +0.07(+2.80%)
Aug 09, 2023 2.688 2.688 2.584 2.603 36,499 -0.06(-2.39%)
Aug 08, 2023 2.651 2.670 2.622 2.667 5,849 +0.02(+0.61%)
Aug 07, 2023 2.688 2.705 2.649 2.651 14,266 -0.04(-1.41%)
Aug 04, 2023 2.726 2.764 2.688 2.688 19,611 -0.20(-6.89%)
Aug 03, 2023 2.849 2.887 2.811 2.887 27,864 -0.01(-0.33%)
Aug 02, 2023 2.916 2.916 2.859 2.897 7,452 -0.03(-0.86%)
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.