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 )

2.311 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2024 2.360 2.360 2.310 2.311 10,613 -0.01(-0.39%)
May 15, 2024 2.340 2.340 2.315 2.320 13,084 -0.01(-0.47%)
May 14, 2024 2.360 2.360 2.315 2.331 8,719 +0.01(+0.47%)
May 13, 2024 2.390 2.390 2.300 2.320 24,637 -0.06(-2.52%)
May 10, 2024 2.370 2.380 2.320 2.380 11,756 +0.06(+2.54%)
May 09, 2024 2.370 2.370 2.315 2.321 53,582 -0.10(-4.09%)
May 08, 2024 2.430 2.460 2.410 2.420 6,806 -0.08(-3.20%)
May 07, 2024 2.500 2.500 2.430 2.500 53,955 +0.07(+2.88%)
May 06, 2024 2.450 2.450 2.420 2.430 10,450 +0.00(+0.00%)
May 03, 2024 2.440 2.490 2.410 2.430 17,415 +0.03(+1.39%)
May 02, 2024 2.407 2.417 2.367 2.397 6,353 +0.02(+0.84%)
May 01, 2024 2.417 2.417 2.327 2.377 7,236 +0.03(+1.23%)
Apr 30, 2024 2.427 2.427 2.348 2.348 5,199 -0.09(-3.65%)
Apr 29, 2024 2.377 2.437 2.357 2.437 22,911 +0.07(+2.95%)
Apr 26, 2024 2.347 2.377 2.347 2.367 4,891 +0.07(+3.00%)
Apr 25, 2024 2.317 2.326 2.298 2.298 2,725 -0.02(-1.03%)
Apr 24, 2024 2.347 2.347 2.302 2.322 2,695 -0.02(-0.85%)
Apr 23, 2024 2.327 2.342 2.307 2.342 8,426 +0.04(+1.96%)
Apr 22, 2024 2.347 2.347 2.297 2.297 25,931 -0.03(-1.29%)
Apr 19, 2024 2.337 2.347 2.327 2.327 13,339 +0.02(+0.87%)
Apr 18, 2024 2.367 2.367 2.297 2.307 18,028 -0.04(-1.70%)
Apr 17, 2024 2.327 2.347 2.307 2.347 10,826 +0.01(+0.43%)
Apr 16, 2024 2.397 2.397 2.327 2.337 19,232 -0.08(-3.31%)
Apr 15, 2024 2.457 2.457 2.377 2.417 16,219 -0.04(-1.62%)
Apr 12, 2024 2.497 2.497 2.447 2.457 7,368 -0.06(-2.19%)
Apr 11, 2024 2.537 2.537 2.487 2.512 20,215 -0.04(-1.57%)
Apr 10, 2024 2.656 2.656 2.527 2.552 5,182 -0.11(-4.31%)
Apr 09, 2024 2.636 2.666 2.606 2.666 10,830 +0.08(+3.09%)
Apr 08, 2024 2.547 2.606 2.547 2.586 3,644 +0.03(+1.17%)
Apr 05, 2024 2.596 2.596 2.552 2.557 9,621 -0.03(-1.15%)
Apr 04, 2024 2.576 2.661 2.567 2.586 10,342 +0.02(+0.70%)
Apr 03, 2024 2.507 2.586 2.497 2.568 3,820 +0.06(+2.25%)
Apr 02, 2024 2.517 2.525 2.492 2.512 10,920 -0.02(-0.85%)
Apr 01, 2024 2.593 2.593 2.473 2.533 43,189 -0.02(-0.78%)
Mar 28, 2024 2.543 2.593 2.543 2.553 18,918 -0.03(-1.16%)
Mar 27, 2024 2.563 2.583 2.543 2.583 7,426 +0.03(+1.17%)
Mar 26, 2024 2.543 2.553 2.525 2.553 9,262 +0.03(+1.19%)
Mar 25, 2024 2.493 2.543 2.493 2.523 24,586 +0.01(+0.40%)
Mar 22, 2024 2.533 2.543 2.493 2.513 27,132 -0.05(-1.95%)
Mar 21, 2024 2.623 2.623 2.563 2.563 28,826 +0.00(+0.00%)
Mar 20, 2024 2.523 2.621 2.523 2.563 216,030 +0.02(+0.79%)
Mar 19, 2024 2.563 2.563 2.524 2.543 6,309 +0.01(+0.39%)
Mar 18, 2024 2.553 2.563 2.533 2.533 3,562 +0.00(+0.00%)
Mar 15, 2024 2.533 2.543 2.523 2.533 3,580 -0.01(-0.39%)
Mar 14, 2024 2.563 2.573 2.543 2.543 13,863 -0.02(-0.78%)
Mar 13, 2024 2.523 2.573 2.523 2.563 5,701 +0.03(+1.16%)
Mar 12, 2024 2.513 2.563 2.503 2.534 18,147 +0.03(+1.22%)
Mar 11, 2024 2.453 2.513 2.453 2.503 6,282 +0.02(+0.80%)
Mar 08, 2024 2.523 2.523 2.473 2.483 20,014 -0.01(-0.40%)
Mar 07, 2024 2.523 2.523 2.483 2.493 17,787 -0.01(-0.40%)
Mar 06, 2024 2.573 2.573 2.503 2.503 17,793 +0.00(+0.00%)
Mar 05, 2024 2.493 2.533 2.493 2.503 10,062 -0.01(-0.40%)
Mar 04, 2024 2.543 2.543 2.503 2.513 7,845 -0.01(-0.40%)
Mar 01, 2024 2.520 2.530 2.500 2.523 7,101 +0.02(+0.94%)
Feb 29, 2024 2.520 2.520 2.475 2.500 17,142 -0.04(-1.57%)
Feb 28, 2024 2.560 2.560 2.520 2.540 7,576 -0.03(-1.16%)
Feb 27, 2024 2.550 2.575 2.540 2.570 7,569 +0.05(+1.98%)
Feb 26, 2024 2.560 2.560 2.500 2.520 18,730 +0.00(+0.00%)
Feb 23, 2024 2.490 2.525 2.490 2.520 3,406 -0.01(-0.51%)
Feb 22, 2024 2.579 2.579 2.533 2.533 4,083 -0.04(-1.43%)
Feb 21, 2024 2.570 2.570 2.537 2.570 20,071 +0.00(+0.19%)
Feb 20, 2024 2.560 2.587 2.550 2.565 20,338 +0.08(+3.41%)
Feb 16, 2024 2.450 2.490 2.450 2.480 7,381 +0.03(+1.22%)
Feb 15, 2024 2.500 2.510 2.450 2.450 42,418 -0.02(-0.81%)
Feb 14, 2024 2.540 2.540 2.450 2.470 8,627 -0.08(-3.12%)
Feb 13, 2024 2.514 2.579 2.514 2.550 2,483 -0.12(-4.48%)
Feb 12, 2024 2.699 2.699 2.540 2.669 4,907 +0.13(+5.10%)
Feb 09, 2024 2.510 2.540 2.480 2.540 29,942 +0.04(+1.59%)
Feb 08, 2024 2.719 2.719 2.450 2.500 15,993 -0.05(-1.95%)
Feb 07, 2024 2.609 2.629 2.540 2.550 68,170 -0.39(-13.22%)
Feb 06, 2024 2.888 2.948 2.878 2.938 12,275 +0.14(+4.98%)
Feb 05, 2024 2.739 2.819 2.739 2.799 14,315 +0.07(+2.55%)
Feb 02, 2024 2.689 2.779 2.689 2.729 27,222 +0.08(+3.14%)
Feb 01, 2024 2.785 2.825 2.646 2.646 51,210 -0.14(-5.00%)
Jan 31, 2024 2.785 2.805 2.785 2.785 3,053 +0.02(+0.72%)
Jan 30, 2024 2.775 2.778 2.755 2.765 3,559 -0.02(-0.71%)
Jan 29, 2024 2.805 2.805 2.775 2.785 4,348 -0.03(-1.06%)
Jan 26, 2024 2.795 2.835 2.795 2.815 3,900 -0.01(-0.35%)
Jan 25, 2024 2.795 2.855 2.785 2.825 10,984 +0.03(+1.25%)
Jan 24, 2024 2.825 2.825 2.785 2.790 9,295 -0.04(-1.41%)
Jan 23, 2024 2.805 2.830 2.755 2.830 6,158 +0.02(+0.89%)
Jan 22, 2024 2.835 2.835 2.757 2.805 10,570 -0.04(-1.40%)
Jan 19, 2024 2.835 2.845 2.805 2.845 4,393 -0.01(-0.35%)
Jan 18, 2024 2.845 2.865 2.805 2.855 13,007 -0.04(-1.37%)
Jan 17, 2024 2.855 2.894 2.845 2.894 4,316 +0.07(+2.46%)
Jan 16, 2024 2.884 2.884 2.825 2.825 21,354 -0.11(-3.73%)
Jan 12, 2024 3.004 3.004 2.919 2.934 21,966 -0.05(-1.67%)
Jan 11, 2024 2.984 3.014 2.924 2.984 26,673 +0.04(+1.35%)
Jan 10, 2024 2.974 2.974 2.934 2.944 8,928 -0.07(-2.31%)
Jan 09, 2024 3.024 3.024 2.964 3.014 17,453 -0.08(-2.57%)
Jan 08, 2024 3.093 3.153 3.044 3.093 34,207 +0.07(+2.30%)
Jan 05, 2024 2.984 3.073 2.984 3.024 10,737 +0.05(+1.67%)
Jan 04, 2024 2.974 3.034 2.974 2.974 9,166 -0.06(-1.97%)
Jan 03, 2024 2.984 3.063 2.984 3.034 4,816 +0.03(+1.11%)
Jan 02, 2024 3.139 3.139 3.000 3.000 28,707 -0.16(-5.03%)
Dec 29, 2023 3.132 3.179 3.130 3.159 5,204 +0.02(+0.64%)
Dec 28, 2023 3.120 3.149 3.100 3.139 9,166 +0.01(+0.32%)
Dec 27, 2023 3.110 3.145 3.092 3.130 10,870 +0.02(+0.64%)
Dec 26, 2023 3.050 3.110 3.040 3.110 341,254 +0.10(+3.30%)
Dec 22, 2023 3.050 3.050 3.010 3.010 103,258 +0.04(+1.24%)
Dec 21, 2023 3.040 3.040 2.945 2.973 24,144 -0.03(-0.95%)
Dec 20, 2023 3.040 3.040 2.964 3.002 27,559 +0.01(+0.32%)
Dec 19, 2023 3.031 3.059 2.993 2.993 420,135 +0.12(+4.32%)
Dec 18, 2023 2.993 2.993 2.869 2.869 79,393 +0.01(+0.33%)
Dec 15, 2023 2.916 2.954 2.640 2.859 340,817 -0.10(-3.23%)
Dec 14, 2023 2.926 2.954 2.888 2.954 112,536 +0.05(+1.64%)
Dec 13, 2023 2.745 2.907 2.745 2.907 54,645 +0.24(+8.93%)
Dec 12, 2023 2.769 2.769 2.668 2.668 34,286 -0.10(-3.45%)
Dec 11, 2023 2.811 2.811 2.745 2.764 6,017 -0.05(-1.69%)
Dec 08, 2023 2.726 2.811 2.726 2.811 12,449 +0.13(+4.98%)
Dec 07, 2023 2.773 2.773 2.678 2.678 20,346 -0.08(-2.77%)
Dec 06, 2023 2.811 2.811 2.745 2.754 19,403 -0.05(-1.70%)
Dec 05, 2023 2.726 2.802 2.716 2.802 26,723 +0.12(+4.63%)
Dec 04, 2023 2.802 2.802 2.668 2.678 33,497 -0.12(-4.31%)
Dec 01, 2023 2.779 2.799 2.732 2.799 34,622 +0.05(+1.73%)
Nov 30, 2023 2.665 2.760 2.665 2.751 57,960 +0.08(+2.85%)
Nov 29, 2023 2.741 2.754 2.675 2.675 14,830 -0.09(-3.10%)
Nov 28, 2023 2.665 2.779 2.665 2.760 29,739 +0.09(+3.20%)
Nov 27, 2023 2.760 2.760 2.675 2.675 5,043 -0.09(-3.10%)
Nov 24, 2023 2.741 2.760 2.737 2.760 8,671 +0.05(+1.75%)
Nov 22, 2023 2.694 2.713 2.684 2.713 17,373 +0.13(+5.17%)
Nov 21, 2023 2.675 2.675 2.580 2.580 11,858 -0.17(-6.23%)
Nov 20, 2023 2.703 2.751 2.628 2.751 62,995 +0.02(+0.70%)
Nov 17, 2023 2.637 2.732 2.637 2.732 16,646 +0.12(+4.74%)
Nov 16, 2023 2.675 2.694 2.608 2.608 53,470 -0.01(-0.36%)
Nov 15, 2023 2.789 2.789 2.599 2.618 27,637 -0.18(-6.46%)
Nov 14, 2023 2.608 2.808 2.599 2.799 31,342 +0.19(+7.30%)
Nov 13, 2023 2.618 2.618 2.522 2.608 29,058 -0.06(-2.14%)
Nov 10, 2023 2.589 2.665 2.526 2.665 17,680 +0.18(+7.28%)
Nov 09, 2023 2.580 2.618 2.484 2.484 30,952 -0.13(-5.09%)
Nov 08, 2023 2.637 2.637 2.570 2.618 23,740 +0.14(+5.77%)
Nov 07, 2023 2.551 2.627 2.475 2.475 28,698 +0.00(+0.00%)
Nov 06, 2023 2.551 2.551 2.475 2.475 36,303 -0.08(-2.99%)
Nov 03, 2023 2.475 2.570 2.475 2.551 22,760 +0.08(+3.08%)
Nov 02, 2023 2.551 2.551 2.475 2.475 24,333 -0.09(-3.58%)
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.