Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 2.418 2.462 2.409 2.422 22,083 +0.01(+0.55%)
Jul 28, 2022 2.409 2.436 2.374 2.409 33,407 +0.03(+1.11%)
Jul 27, 2022 2.365 2.383 2.339 2.383 8,588 +0.02(+0.75%)
Jul 26, 2022 2.321 2.365 2.303 2.365 15,482 +0.05(+2.01%)
Jul 25, 2022 2.303 2.318 2.303 2.318 4,889 +0.07(+3.02%)
Jul 22, 2022 2.286 2.286 2.233 2.250 11,907 +0.00(+0.00%)
Jul 21, 2022 2.233 2.268 2.233 2.250 16,313 +0.00(+0.00%)
Jul 20, 2022 2.330 2.330 2.250 2.250 20,125 -0.06(-2.67%)
Jul 19, 2022 2.215 2.312 2.215 2.312 26,873 +0.10(+4.38%)
Jul 18, 2022 2.242 2.268 2.206 2.215 49,656 +0.01(+0.40%)
Jul 15, 2022 2.162 2.242 2.162 2.206 16,073 +0.04(+2.04%)
Jul 14, 2022 2.180 2.197 2.162 2.162 22,548 -0.08(-3.51%)
Jul 13, 2022 2.259 2.294 2.233 2.241 24,954 -0.03(-1.20%)
Jul 12, 2022 2.197 2.312 2.197 2.268 29,967 -0.03(-1.15%)
Jul 11, 2022 2.356 2.356 2.294 2.294 13,554 -0.09(-3.70%)
Jul 08, 2022 2.418 2.418 2.356 2.383 18,194 +0.04(+1.89%)
Jul 07, 2022 2.294 2.357 2.294 2.339 15,961 +0.05(+2.32%)
Jul 06, 2022 2.330 2.330 2.250 2.286 94,274 -0.03(-1.14%)
Jul 05, 2022 2.330 2.330 2.281 2.312 41,313 -0.08(-3.32%)
Jul 01, 2022 2.489 2.489 2.365 2.392 15,342 -0.01(-0.61%)
Jun 30, 2022 2.468 2.468 2.406 2.406 53,987 -0.09(-3.53%)
Jun 29, 2022 2.547 2.547 2.477 2.494 9,490 +0.00(+0.00%)
Jun 28, 2022 2.600 2.600 2.477 2.494 24,958 -0.05(-2.08%)
Jun 27, 2022 2.539 2.555 2.512 2.547 23,067 +0.00(+0.17%)
Jun 24, 2022 2.521 2.547 2.494 2.543 34,484 +0.00(+0.17%)
Jun 23, 2022 2.574 2.583 2.530 2.539 30,678 -0.09(-3.36%)
Jun 22, 2022 2.644 2.653 2.609 2.627 18,254 +0.00(+0.00%)
Jun 21, 2022 2.688 2.688 2.627 2.627 6,599 -0.01(-0.19%)
Jun 17, 2022 2.614 2.640 2.562 2.632 33,827 +0.07(+2.72%)
Jun 16, 2022 2.632 2.638 2.553 2.562 42,681 -0.15(-5.47%)
Jun 15, 2022 2.664 2.718 2.632 2.710 26,352 +0.09(+3.32%)
Jun 14, 2022 2.649 2.675 2.579 2.623 10,183 -0.01(-0.33%)
Jun 13, 2022 2.649 2.684 2.623 2.632 26,482 -0.14(-5.03%)
Jun 10, 2022 2.789 2.797 2.754 2.771 14,454 -0.06(-2.15%)
Jun 09, 2022 2.823 2.884 2.823 2.832 4,065 -0.02(-0.61%)
Jun 08, 2022 2.876 2.902 2.850 2.850 11,887 -0.04(-1.51%)
Jun 07, 2022 2.893 2.915 2.893 2.893 2,522 -0.06(-2.07%)
Jun 06, 2022 2.980 2.984 2.954 2.954 5,395 -0.05(-1.74%)
Jun 03, 2022 3.015 3.015 2.980 3.006 11,206 +0.01(+0.29%)
Jun 02, 2022 3.050 3.050 2.972 2.998 9,009 +0.01(+0.39%)
Jun 01, 2022 3.021 3.056 2.986 2.986 8,749 -0.05(-1.72%)
May 31, 2022 3.047 3.091 3.038 3.038 21,022 +0.01(+0.29%)
May 27, 2022 3.038 3.082 3.030 3.030 33,084 +0.00(+0.00%)
May 26, 2022 3.030 3.038 2.960 3.030 29,415 +0.03(+1.16%)
May 25, 2022 2.960 2.995 2.943 2.995 25,688 +0.00(+0.00%)
May 24, 2022 3.038 3.038 2.956 2.995 10,473 +0.01(+0.29%)
May 23, 2022 2.995 3.012 2.986 2.986 18,366 +0.02(+0.73%)
May 20, 2022 2.995 2.995 2.890 2.964 12,790 +0.00(+0.15%)
May 19, 2022 2.795 2.960 2.795 2.960 6,458 +0.07(+2.41%)
May 18, 2022 2.908 2.908 2.803 2.890 46,593 -0.01(-0.30%)
May 17, 2022 2.751 2.916 2.751 2.899 34,443 +0.14(+5.05%)
May 16, 2022 2.716 2.760 2.699 2.760 6,793 +0.14(+5.32%)
May 13, 2022 2.725 2.725 2.620 2.620 10,650 -0.10(-3.83%)
May 12, 2022 2.568 2.725 2.568 2.725 27,731 +0.12(+4.68%)
May 11, 2022 2.586 2.620 2.586 2.603 8,583 +0.04(+1.70%)
May 10, 2022 2.612 2.612 2.516 2.560 38,369 +0.02(+0.69%)
May 09, 2022 2.577 2.577 2.506 2.542 25,713 -0.03(-1.02%)
May 06, 2022 2.507 2.629 2.499 2.568 42,894 +0.04(+1.43%)
May 05, 2022 2.620 2.620 2.481 2.532 22,939 -0.13(-4.85%)
May 04, 2022 2.555 2.661 2.551 2.661 9,573 +0.08(+2.92%)
May 03, 2022 2.568 2.603 2.516 2.586 10,816 +0.08(+3.26%)
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.