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 (%)
Mar 31, 2020 2.819 2.965 2.819 2.892 8,060 -0.01(-0.28%)
Mar 30, 2020 2.940 3.013 2.900 2.900 24,271 -0.09(-2.98%)
Mar 27, 2020 3.119 3.119 2.973 2.989 13,826 -0.09(-2.89%)
Mar 26, 2020 3.216 3.264 3.078 3.078 95,491 -0.06(-1.81%)
Mar 25, 2020 2.896 3.337 2.896 3.135 10,848 +0.37(+13.49%)
Mar 24, 2020 4.115 4.115 2.576 2.762 20,296 +0.26(+10.53%)
Mar 23, 2020 2.592 2.705 2.499 2.499 37,119 -0.30(-10.58%)
Mar 20, 2020 3.030 3.264 2.730 2.795 59,997 -0.13(-4.43%)
Mar 19, 2020 3.102 3.216 2.787 2.924 35,033 -0.06(-1.90%)
Mar 18, 2020 3.127 3.216 2.932 2.981 8,421 -0.35(-10.44%)
Mar 17, 2020 3.240 3.467 3.119 3.328 411,546 +0.11(+3.50%)
Mar 16, 2020 3.483 3.483 3.119 3.216 49,837 -0.49(-13.13%)
Mar 13, 2020 3.726 3.888 3.386 3.702 36,541 +0.46(+14.25%)
Mar 12, 2020 3.345 3.783 3.127 3.240 28,003 -0.45(-12.28%)
Mar 11, 2020 4.018 4.018 3.605 3.694 13,634 -0.42(-10.24%)
Mar 10, 2020 3.993 4.115 3.975 4.115 3,770 +0.00(+0.00%)
Mar 09, 2020 4.253 4.253 3.985 4.115 15,358 -0.54(-11.65%)
Mar 06, 2020 4.520 4.658 4.455 4.658 3,086 +0.08(+1.77%)
Mar 05, 2020 4.674 4.674 4.577 4.577 654 -0.23(-4.82%)
Mar 04, 2020 4.836 4.836 4.795 4.808 1,139 -0.03(-0.65%)
Mar 03, 2020 4.820 4.949 4.808 4.840 5,113 -0.09(-1.83%)
Mar 02, 2020 4.833 4.995 4.817 4.930 7,780 +0.25(+5.36%)
Feb 28, 2020 4.849 4.930 4.679 4.679 2,470 -0.21(-4.30%)
Feb 27, 2020 4.971 4.971 4.890 4.890 1,683 -0.06(-1.31%)
Feb 26, 2020 4.793 5.141 4.509 4.955 15,125 -0.11(-2.24%)
Feb 25, 2020 5.424 5.424 4.938 5.068 4,177 -0.23(-4.28%)
Feb 24, 2020 5.303 5.329 5.295 5.295 9,054 -0.05(-0.91%)
Feb 21, 2020 5.400 5.400 5.343 5.343 12,969 -0.13(-2.37%)
Feb 20, 2020 5.521 5.538 5.473 5.473 5,738 -0.17(-3.01%)
Feb 19, 2020 5.635 5.683 5.635 5.643 6,377 +0.08(+1.38%)
Feb 18, 2020 5.525 5.570 5.505 5.566 23,284 -0.32(-5.39%)
Feb 14, 2020 5.810 5.883 5.746 5.883 2,103 +0.06(+1.08%)
Feb 13, 2020 5.801 5.820 5.778 5.820 612 -0.18(-2.94%)
Feb 12, 2020 5.932 6.029 5.883 5.996 2,940 +0.01(+0.13%)
Feb 11, 2020 6.069 6.069 5.956 5.988 4,755 +0.02(+0.27%)
Feb 10, 2020 5.940 5.984 5.915 5.972 1,335 -0.09(-1.47%)
Feb 07, 2020 5.932 6.152 5.859 6.061 2,227 +0.11(+1.90%)
Feb 06, 2020 6.061 6.069 5.948 5.948 1,326 -0.23(-3.79%)
Feb 05, 2020 6.182 6.182 6.182 6.182 1,051 +0.22(+3.66%)
Feb 04, 2020 6.002 6.002 5.940 5.964 4,503 +0.01(+0.19%)
Feb 03, 2020 5.969 6.004 5.953 5.953 688 +0.14(+2.36%)
Jan 31, 2020 5.856 5.856 5.815 5.815 619 -0.09(-1.50%)
Jan 30, 2020 5.864 5.912 5.864 5.904 1,985 -0.10(-1.62%)
Jan 29, 2020 6.034 6.034 5.937 6.001 6,265 -0.17(-2.69%)
Jan 28, 2020 6.126 6.167 6.126 6.167 1,004 +0.11(+1.80%)
Jan 27, 2020 6.106 6.130 6.042 6.058 9,539 -0.27(-4.21%)
Jan 24, 2020 6.324 6.389 6.324 6.324 1,114 -0.06(-0.95%)
Jan 23, 2020 6.260 6.410 6.147 6.385 2,006 +0.18(+2.93%)
Jan 22, 2020 6.163 6.203 6.155 6.203 1,256 +0.06(+1.05%)
Jan 21, 2020 6.316 6.316 6.139 6.139 5,306 -0.36(-5.59%)
Jan 17, 2020 6.381 6.502 6.381 6.502 1,238 +0.21(+3.34%)
Jan 16, 2020 6.292 6.292 6.292 6.292 251 -0.09(-1.39%)
Jan 15, 2020 6.381 6.381 6.381 6.381 24 +0.00(+0.00%)
Jan 14, 2020 6.381 6.381 6.381 6.381 1,391 -0.01(-0.14%)
Jan 13, 2020 6.421 6.421 6.390 6.390 2,217 -0.04(-0.61%)
Jan 10, 2020 6.550 6.550 6.373 6.429 6,685 -0.08(-1.24%)
Jan 09, 2020 6.486 6.583 6.478 6.510 15,540 -0.19(-2.79%)
Jan 08, 2020 6.697 6.697 6.697 6.697 262 +0.00(+0.00%)
Jan 07, 2020 6.736 6.736 6.697 6.697 762 -0.17(-2.46%)
Jan 06, 2020 6.785 6.906 6.760 6.865 7,252 -0.15(-2.19%)
Jan 03, 2020 6.979 7.019 6.647 7.019 5,818 -0.02(-0.24%)
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.