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 (%)
Oct 30, 2020 2.574 2.582 2.517 2.525 20,256 -0.10(-3.73%)
Oct 29, 2020 2.566 2.623 2.517 2.623 40,303 +0.07(+2.55%)
Oct 28, 2020 2.672 2.761 2.558 2.558 37,802 -0.29(-10.03%)
Oct 27, 2020 2.924 2.949 2.843 2.843 1,075 -0.11(-3.63%)
Oct 26, 2020 2.933 2.950 2.908 2.950 5,055 +0.05(+1.73%)
Oct 23, 2020 3.014 3.022 2.900 2.900 4,296 -0.06(-1.93%)
Oct 22, 2020 2.892 2.957 2.875 2.957 33,141 +0.09(+3.12%)
Oct 21, 2020 2.851 2.876 2.818 2.867 8,009 +0.04(+1.29%)
Oct 20, 2020 2.802 2.851 2.802 2.831 28,610 +0.11(+4.04%)
Oct 19, 2020 2.761 2.773 2.712 2.721 4,342 +0.02(+0.91%)
Oct 16, 2020 2.737 2.753 2.688 2.696 34,129 -0.13(-4.61%)
Oct 15, 2020 2.737 2.826 2.590 2.826 42,446 +0.07(+2.66%)
Oct 14, 2020 2.753 2.786 2.753 2.753 2,251 +0.01(+0.30%)
Oct 13, 2020 2.753 2.810 2.729 2.745 5,745 +0.01(+0.30%)
Oct 12, 2020 2.737 2.737 2.680 2.737 4,640 -0.06(-2.04%)
Oct 09, 2020 2.794 2.851 2.778 2.794 10,557 +0.03(+1.18%)
Oct 08, 2020 2.688 2.778 2.672 2.761 20,845 +0.11(+3.99%)
Oct 07, 2020 2.672 2.672 2.655 2.655 4,230 -0.04(-1.39%)
Oct 06, 2020 2.835 2.835 2.639 2.693 6,622 +0.00(+0.18%)
Oct 05, 2020 2.623 2.713 2.598 2.688 7,337 +0.07(+2.48%)
Oct 02, 2020 2.623 2.655 2.607 2.623 27,254 +0.01(+0.41%)
Oct 01, 2020 2.563 2.632 2.547 2.612 23,623 +0.01(+0.47%)
Sep 30, 2020 2.563 2.653 2.563 2.600 4,463 +0.07(+2.73%)
Sep 29, 2020 2.637 2.637 2.531 2.531 19,264 -0.12(-4.60%)
Sep 28, 2020 2.767 2.767 2.653 2.653 1,491 -0.04(-1.51%)
Sep 25, 2020 2.661 2.694 2.661 2.694 2,457 -0.06(-2.07%)
Sep 24, 2020 2.677 2.751 2.653 2.751 3,390 +0.08(+3.05%)
Sep 23, 2020 2.726 2.742 2.669 2.669 5,408 -0.12(-4.37%)
Sep 22, 2020 2.840 2.840 2.742 2.791 11,924 +0.00(+0.00%)
Sep 21, 2020 2.783 2.832 2.718 2.791 10,605 -0.07(-2.28%)
Sep 18, 2020 2.897 2.897 2.848 2.856 2,703 -0.11(-3.57%)
Sep 17, 2020 2.922 2.970 2.909 2.962 15,105 +0.01(+0.41%)
Sep 16, 2020 2.930 3.011 2.930 2.950 53,228 +0.04(+1.55%)
Sep 15, 2020 2.905 2.913 2.905 2.905 2,477 -0.05(-1.65%)
Sep 14, 2020 2.860 2.954 2.860 2.954 9,364 +0.10(+3.42%)
Sep 11, 2020 2.946 2.946 2.856 2.856 9,461 -0.11(-3.84%)
Sep 10, 2020 3.060 3.060 2.970 2.970 3,132 -0.08(-2.67%)
Sep 09, 2020 3.092 3.133 3.027 3.052 17,865 +0.02(+0.54%)
Sep 08, 2020 3.133 3.133 2.995 3.035 11,020 -0.17(-5.33%)
Sep 04, 2020 3.141 3.206 3.084 3.206 14,745 +0.10(+3.28%)
Sep 03, 2020 3.044 3.158 3.027 3.105 142,808 +0.14(+4.80%)
Sep 02, 2020 2.978 2.978 2.938 2.962 7,066 -0.01(-0.19%)
Sep 01, 2020 2.887 3.293 2.887 2.968 47,309 +0.07(+2.53%)
Aug 31, 2020 2.911 2.935 2.870 2.895 13,923 -0.11(-3.52%)
Aug 28, 2020 2.854 3.025 2.854 3.000 14,143 +0.11(+3.65%)
Aug 27, 2020 2.854 3.114 2.817 2.895 53,382 +0.15(+5.33%)
Aug 26, 2020 2.756 2.781 2.748 2.748 5,343 -0.08(-2.80%)
Aug 25, 2020 2.821 2.830 2.805 2.827 903 -0.06(-2.05%)
Aug 24, 2020 2.878 2.887 2.838 2.887 8,308 +0.12(+4.41%)
Aug 21, 2020 2.789 2.793 2.765 2.765 1,475 -0.04(-1.45%)
Aug 20, 2020 2.708 2.830 2.708 2.805 21,455 -0.05(-1.71%)
Aug 19, 2020 2.878 2.927 2.838 2.854 20,170 -0.05(-1.68%)
Aug 18, 2020 2.927 2.960 2.862 2.903 14,197 +0.02(+0.85%)
Aug 17, 2020 2.968 2.968 2.821 2.878 52,946 -0.08(-2.61%)
Aug 14, 2020 2.960 3.045 2.943 2.956 38,248 -0.03(-0.95%)
Aug 13, 2020 3.017 3.065 2.968 2.984 10,290 +0.01(+0.27%)
Aug 12, 2020 3.009 3.021 2.968 2.976 39,931 -0.08(-2.66%)
Aug 11, 2020 3.139 3.139 3.049 3.057 23,390 -0.03(-0.91%)
Aug 10, 2020 3.025 3.252 3.009 3.085 87,933 -0.01(-0.41%)
Aug 07, 2020 2.984 3.098 2.952 3.098 36,403 -0.06(-1.80%)
Aug 06, 2020 3.098 3.155 3.017 3.155 38,548 +0.12(+4.02%)
Aug 05, 2020 3.069 3.114 3.009 3.033 12,014 +0.05(+1.64%)
Aug 04, 2020 3.082 3.114 2.984 2.984 9,586 -0.12(-3.85%)
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.