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 )

2.330 +0.020 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 2.370 2.370 2.300 2.310 18,004 -0.04(-1.70%)
Apr 17, 2024 2.330 2.350 2.310 2.350 10,812 +0.01(+0.43%)
Apr 16, 2024 2.400 2.400 2.330 2.340 19,206 -0.08(-3.31%)
Apr 15, 2024 2.460 2.460 2.380 2.420 16,197 -0.04(-1.62%)
Apr 12, 2024 2.500 2.500 2.450 2.460 7,358 -0.06(-2.19%)
Apr 11, 2024 2.540 2.540 2.490 2.515 20,188 -0.04(-1.57%)
Apr 10, 2024 2.660 2.660 2.530 2.555 5,175 -0.11(-4.31%)
Apr 09, 2024 2.640 2.670 2.610 2.670 10,816 +0.08(+3.09%)
Apr 08, 2024 2.550 2.610 2.550 2.590 3,640 +0.03(+1.17%)
Apr 05, 2024 2.600 2.600 2.555 2.560 9,608 -0.03(-1.15%)
Apr 04, 2024 2.580 2.665 2.570 2.590 10,328 +0.02(+0.70%)
Apr 03, 2024 2.510 2.590 2.500 2.572 3,815 +0.06(+2.25%)
Apr 02, 2024 2.520 2.529 2.495 2.515 10,906 -0.02(-0.85%)
Apr 01, 2024 2.596 2.596 2.477 2.537 43,132 -0.02(-0.78%)
Mar 28, 2024 2.546 2.596 2.546 2.556 18,893 -0.03(-1.16%)
Mar 27, 2024 2.566 2.586 2.546 2.586 7,417 +0.03(+1.17%)
Mar 26, 2024 2.546 2.556 2.529 2.556 9,250 +0.03(+1.19%)
Mar 25, 2024 2.497 2.546 2.497 2.527 24,553 +0.01(+0.40%)
Mar 22, 2024 2.537 2.546 2.497 2.517 27,096 -0.05(-1.95%)
Mar 21, 2024 2.626 2.626 2.566 2.566 28,788 +0.00(+0.00%)
Mar 20, 2024 2.527 2.625 2.527 2.566 215,744 +0.02(+0.79%)
Mar 19, 2024 2.566 2.566 2.527 2.546 6,301 +0.01(+0.39%)
Mar 18, 2024 2.556 2.566 2.537 2.537 3,557 +0.00(+0.00%)
Mar 15, 2024 2.537 2.546 2.527 2.537 3,575 -0.01(-0.39%)
Mar 14, 2024 2.566 2.576 2.546 2.546 13,844 -0.02(-0.78%)
Mar 13, 2024 2.527 2.576 2.527 2.566 5,693 +0.03(+1.16%)
Mar 12, 2024 2.517 2.566 2.507 2.537 18,123 +0.03(+1.22%)
Mar 11, 2024 2.457 2.517 2.457 2.507 6,274 +0.02(+0.80%)
Mar 08, 2024 2.527 2.527 2.477 2.487 19,988 -0.01(-0.40%)
Mar 07, 2024 2.527 2.527 2.487 2.497 17,764 -0.01(-0.40%)
Mar 06, 2024 2.576 2.576 2.507 2.507 17,770 +0.00(+0.00%)
Mar 05, 2024 2.497 2.537 2.497 2.507 10,048 -0.01(-0.40%)
Mar 04, 2024 2.546 2.546 2.507 2.517 7,834 -0.01(-0.40%)
Mar 01, 2024 2.523 2.533 2.503 2.527 7,092 +0.02(+0.94%)
Feb 29, 2024 2.523 2.523 2.478 2.503 17,119 -0.04(-1.57%)
Feb 28, 2024 2.563 2.563 2.523 2.543 7,566 -0.03(-1.16%)
Feb 27, 2024 2.553 2.578 2.543 2.573 7,559 +0.05(+1.98%)
Feb 26, 2024 2.563 2.563 2.503 2.523 18,706 +0.00(+0.00%)
Feb 23, 2024 2.493 2.528 2.493 2.523 3,402 -0.01(-0.51%)
Feb 22, 2024 2.583 2.583 2.536 2.536 4,078 -0.04(-1.43%)
Feb 21, 2024 2.573 2.573 2.540 2.573 20,044 +0.00(+0.19%)
Feb 20, 2024 2.563 2.591 2.553 2.568 20,311 +0.08(+3.41%)
Feb 16, 2024 2.453 2.493 2.453 2.483 7,372 +0.03(+1.22%)
Feb 15, 2024 2.503 2.513 2.453 2.453 42,362 -0.02(-0.81%)
Feb 14, 2024 2.543 2.543 2.453 2.473 8,616 -0.08(-3.12%)
Feb 13, 2024 2.517 2.583 2.517 2.553 2,479 -0.12(-4.48%)
Feb 12, 2024 2.703 2.703 2.543 2.673 4,901 +0.13(+5.10%)
Feb 09, 2024 2.513 2.543 2.483 2.543 29,902 +0.04(+1.59%)
Feb 08, 2024 2.723 2.723 2.453 2.503 15,972 -0.05(-1.95%)
Feb 07, 2024 2.613 2.632 2.543 2.553 68,080 -0.39(-13.22%)
Feb 06, 2024 2.892 2.952 2.882 2.942 12,259 +0.14(+4.98%)
Feb 05, 2024 2.742 2.822 2.742 2.802 14,296 +0.07(+2.55%)
Feb 02, 2024 2.693 2.782 2.693 2.733 27,186 +0.08(+3.14%)
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.