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 )

2.386 +0.006 (+0.26%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 2, 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 30, 2020 2.717 2.806 2.636 2.664 80,472 -0.18(-6.19%)
Apr 29, 2020 2.758 2.882 2.748 2.840 112,733 +0.16(+6.11%)
Apr 28, 2020 2.555 2.685 2.555 2.677 61,042 +0.20(+8.02%)
Apr 27, 2020 2.433 2.514 2.352 2.478 117,965 -0.05(-1.94%)
Apr 24, 2020 2.458 2.587 2.279 2.527 119,837 -0.11(-4.13%)
Apr 23, 2020 2.733 2.733 2.612 2.636 6,428 -0.13(-4.69%)
Apr 22, 2020 2.733 2.823 2.733 2.766 3,444 +0.01(+0.29%)
Apr 21, 2020 2.766 2.772 2.758 2.758 3,622 -0.04(-1.45%)
Apr 20, 2020 2.806 2.839 2.785 2.798 21,149 -0.07(-2.55%)
Apr 17, 2020 3.082 3.082 2.863 2.871 8,137 +0.02(+0.57%)
Apr 16, 2020 2.944 2.952 2.855 2.855 6,427 -0.13(-4.35%)
Apr 15, 2020 3.058 3.058 2.932 2.985 6,411 -0.12(-3.92%)
Apr 14, 2020 3.147 3.188 3.107 3.107 9,850 -0.17(-5.20%)
Apr 13, 2020 3.163 3.293 3.147 3.277 12,757 -0.02(-0.74%)
Apr 09, 2020 3.407 3.480 3.301 3.301 18,370 +0.06(+1.75%)
Apr 08, 2020 3.277 3.334 3.139 3.244 18,880 +0.06(+1.78%)
Apr 07, 2020 3.212 3.261 3.171 3.188 8,230 +0.24(+7.97%)
Apr 06, 2020 2.912 3.042 2.912 2.952 9,589 +0.31(+11.66%)
Apr 03, 2020 2.725 2.725 2.547 2.644 2,589 -0.15(-5.40%)
Apr 02, 2020 2.774 2.798 2.758 2.795 1,530 +0.05(+1.66%)
Apr 01, 2020 2.774 2.774 2.685 2.749 4,334 -0.15(-5.05%)
Mar 31, 2020 2.823 2.969 2.823 2.896 8,049 -0.01(-0.28%)
Mar 30, 2020 2.944 3.017 2.904 2.904 24,239 -0.09(-2.98%)
Mar 27, 2020 3.123 3.123 2.977 2.993 13,808 -0.09(-2.89%)
Mar 26, 2020 3.220 3.269 3.082 3.082 95,365 -0.06(-1.81%)
Mar 25, 2020 2.900 3.342 2.900 3.139 10,834 +0.37(+13.49%)
Mar 24, 2020 4.120 4.120 2.579 2.766 20,269 +0.26(+10.53%)
Mar 23, 2020 2.596 2.709 2.502 2.502 37,070 -0.30(-10.58%)
Mar 20, 2020 3.034 3.269 2.733 2.798 59,918 -0.13(-4.43%)
Mar 19, 2020 3.107 3.220 2.790 2.928 34,987 -0.06(-1.90%)
Mar 18, 2020 3.131 3.220 2.936 2.985 8,410 -0.35(-10.44%)
Mar 17, 2020 3.244 3.472 3.123 3.333 411,002 +0.11(+3.50%)
Mar 16, 2020 3.488 3.488 3.123 3.220 49,771 -0.49(-13.13%)
Mar 13, 2020 3.731 3.893 3.390 3.707 36,493 +0.46(+14.25%)
Mar 12, 2020 3.350 3.788 3.131 3.244 27,966 -0.45(-12.28%)
Mar 11, 2020 4.023 4.023 3.609 3.699 13,616 -0.42(-10.24%)
Mar 10, 2020 3.999 4.120 3.981 4.120 3,765 +0.00(+0.00%)
Mar 09, 2020 4.258 4.258 3.991 4.120 15,338 -0.54(-11.65%)
Mar 06, 2020 4.526 4.664 4.461 4.664 3,082 +0.08(+1.77%)
Mar 05, 2020 4.680 4.680 4.583 4.583 653 -0.23(-4.82%)
Mar 04, 2020 4.842 4.842 4.801 4.815 1,137 -0.03(-0.65%)
Mar 03, 2020 4.826 4.956 4.814 4.846 5,106 -0.09(-1.83%)
Mar 02, 2020 4.840 5.002 4.823 4.937 7,770 +0.25(+5.36%)
Feb 28, 2020 4.856 4.937 4.686 4.686 2,467 -0.21(-4.30%)
Feb 27, 2020 4.977 4.977 4.896 4.896 1,681 -0.06(-1.31%)
Feb 26, 2020 4.799 5.148 4.515 4.961 15,105 -0.11(-2.24%)
Feb 25, 2020 5.431 5.431 4.945 5.075 4,171 -0.23(-4.28%)
Feb 24, 2020 5.310 5.336 5.302 5.302 9,042 -0.05(-0.91%)
Feb 21, 2020 5.407 5.407 5.350 5.350 12,952 -0.13(-2.37%)
Feb 20, 2020 5.529 5.545 5.480 5.480 5,731 -0.17(-3.01%)
Feb 19, 2020 5.642 5.691 5.642 5.650 6,368 +0.08(+1.38%)
Feb 18, 2020 5.533 5.577 5.512 5.573 23,254 -0.32(-5.39%)
Feb 14, 2020 5.818 5.891 5.753 5.891 2,100 +0.06(+1.08%)
Feb 13, 2020 5.808 5.828 5.786 5.828 611 -0.18(-2.94%)
Feb 12, 2020 5.939 6.037 5.891 6.004 2,936 +0.01(+0.14%)
Feb 11, 2020 6.077 6.077 5.964 5.996 4,749 +0.02(+0.27%)
Feb 10, 2020 5.948 5.992 5.923 5.980 1,333 -0.09(-1.47%)
Feb 07, 2020 5.939 6.161 5.867 6.069 2,224 +0.11(+1.90%)
Feb 06, 2020 6.069 6.077 5.956 5.956 1,324 -0.23(-3.79%)
Feb 05, 2020 6.190 6.190 6.190 6.190 1,050 +0.22(+3.66%)
Feb 04, 2020 6.010 6.010 5.948 5.972 4,497 +0.01(+0.19%)
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.