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 )

2.060 -0.090 (-4.19%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 26, 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 (%)
Jun 25, 2024 2.130 2.150 2.080 2.150 14,240 +0.03(+1.42%)
Jun 24, 2024 2.120 2.160 2.120 2.120 33,691 -0.02(-0.93%)
Jun 21, 2024 2.080 2.140 2.060 2.140 28,910 +0.00(+0.00%)
Jun 20, 2024 2.130 2.140 2.050 2.140 58,730 +0.05(+2.30%)
Jun 18, 2024 2.179 2.208 2.053 2.092 31,988 +0.01(+0.46%)
Jun 17, 2024 2.063 2.082 2.056 2.082 8,841 +0.02(+0.94%)
Jun 14, 2024 2.053 2.082 2.053 2.063 46,295 -0.01(-0.47%)
Jun 13, 2024 2.082 2.082 2.053 2.073 9,563 -0.03(-1.38%)
Jun 12, 2024 2.131 2.131 2.044 2.102 50,616 +0.00(+0.00%)
Jun 11, 2024 2.111 2.140 2.102 2.102 36,665 -0.03(-1.36%)
Jun 10, 2024 2.150 2.150 2.092 2.131 12,674 +0.01(+0.46%)
Jun 07, 2024 2.208 2.208 2.121 2.121 35,643 -0.09(-3.95%)
Jun 06, 2024 2.140 2.208 2.131 2.208 35,972 +0.07(+3.17%)
Jun 05, 2024 2.131 2.140 2.102 2.140 46,807 +0.00(+0.15%)
Jun 04, 2024 2.108 2.205 2.089 2.137 25,712 -0.09(-3.91%)
Jun 03, 2024 2.147 2.224 2.108 2.224 103,611 +0.08(+3.60%)
May 31, 2024 2.156 2.156 2.118 2.147 25,101 -0.03(-1.33%)
May 30, 2024 2.321 2.321 2.166 2.176 11,728 +0.04(+1.81%)
May 29, 2024 2.176 2.176 2.127 2.137 24,846 -0.05(-2.21%)
May 28, 2024 2.244 2.244 2.176 2.185 37,059 -0.04(-1.74%)
May 24, 2024 2.195 2.224 2.185 2.224 24,640 -0.00(-0.22%)
May 23, 2024 2.253 2.253 2.185 2.229 44,469 +0.00(+0.22%)
May 22, 2024 2.273 2.273 2.222 2.224 16,476 -0.05(-2.34%)
May 21, 2024 2.311 2.311 2.263 2.277 4,637 -0.00(-0.21%)
May 20, 2024 2.273 2.292 2.268 2.282 9,128 +0.02(+0.85%)
May 17, 2024 2.244 2.280 2.244 2.263 16,665 +0.03(+1.25%)
May 16, 2024 2.282 2.282 2.234 2.235 10,974 -0.01(-0.39%)
May 15, 2024 2.263 2.263 2.239 2.244 13,530 -0.01(-0.47%)
May 14, 2024 2.282 2.282 2.239 2.254 9,016 +0.01(+0.47%)
May 13, 2024 2.311 2.311 2.224 2.244 25,476 -0.06(-2.52%)
May 10, 2024 2.292 2.302 2.244 2.302 12,156 +0.06(+2.54%)
May 09, 2024 2.292 2.292 2.239 2.244 55,408 -0.10(-4.09%)
May 08, 2024 2.350 2.379 2.331 2.340 7,038 -0.08(-3.20%)
May 07, 2024 2.418 2.418 2.350 2.418 55,794 +0.07(+2.88%)
May 06, 2024 2.369 2.369 2.340 2.350 10,806 +0.00(+0.00%)
May 03, 2024 2.360 2.408 2.331 2.350 18,008 +0.03(+1.39%)
May 02, 2024 2.327 2.337 2.289 2.318 6,570 +0.02(+0.84%)
May 01, 2024 2.337 2.337 2.250 2.298 7,483 +0.03(+1.23%)
Apr 30, 2024 2.347 2.347 2.270 2.270 5,376 -0.09(-3.65%)
Apr 29, 2024 2.298 2.356 2.279 2.356 23,692 +0.07(+2.95%)
Apr 26, 2024 2.269 2.298 2.269 2.289 5,058 +0.07(+3.00%)
Apr 25, 2024 2.240 2.249 2.222 2.222 2,818 -0.02(-1.03%)
Apr 24, 2024 2.269 2.269 2.226 2.245 2,787 -0.02(-0.85%)
Apr 23, 2024 2.250 2.265 2.231 2.265 8,713 +0.04(+1.96%)
Apr 22, 2024 2.269 2.269 2.221 2.221 26,815 -0.03(-1.29%)
Apr 19, 2024 2.260 2.269 2.250 2.250 13,794 +0.02(+0.87%)
Apr 18, 2024 2.289 2.289 2.221 2.231 18,643 -0.04(-1.70%)
Apr 17, 2024 2.250 2.269 2.231 2.269 11,195 +0.01(+0.43%)
Apr 16, 2024 2.318 2.318 2.250 2.260 19,888 -0.08(-3.31%)
Apr 15, 2024 2.376 2.376 2.298 2.337 16,772 -0.04(-1.62%)
Apr 12, 2024 2.414 2.414 2.366 2.376 7,619 -0.05(-2.19%)
Apr 11, 2024 2.453 2.453 2.405 2.429 20,904 -0.04(-1.57%)
Apr 10, 2024 2.569 2.569 2.443 2.467 5,358 -0.11(-4.31%)
Apr 09, 2024 2.549 2.578 2.520 2.578 11,200 +0.08(+3.09%)
Apr 08, 2024 2.463 2.520 2.463 2.501 3,769 +0.03(+1.17%)
Apr 05, 2024 2.511 2.511 2.467 2.472 9,949 -0.03(-1.15%)
Apr 04, 2024 2.492 2.574 2.482 2.501 10,694 +0.02(+0.70%)
Apr 03, 2024 2.424 2.501 2.414 2.483 3,950 +0.05(+2.25%)
Apr 02, 2024 2.434 2.442 2.409 2.429 11,293 -0.02(-0.85%)
Apr 01, 2024 2.507 2.507 2.392 2.450 44,661 -0.02(-0.78%)
Mar 28, 2024 2.459 2.507 2.459 2.469 19,564 -0.03(-1.16%)
Mar 27, 2024 2.479 2.498 2.459 2.498 7,680 +0.03(+1.17%)
Mar 26, 2024 2.459 2.469 2.442 2.469 9,578 +0.03(+1.19%)
Mar 25, 2024 2.411 2.459 2.411 2.440 25,424 +0.01(+0.40%)
Mar 22, 2024 2.450 2.459 2.411 2.430 28,057 -0.05(-1.95%)
Mar 21, 2024 2.536 2.536 2.479 2.479 29,809 +0.00(+0.00%)
Mar 20, 2024 2.440 2.535 2.440 2.479 223,396 +0.02(+0.79%)
Mar 19, 2024 2.479 2.479 2.441 2.459 6,525 +0.01(+0.39%)
Mar 18, 2024 2.469 2.479 2.450 2.450 3,684 +0.00(+0.00%)
Mar 15, 2024 2.450 2.459 2.440 2.450 3,702 -0.01(-0.39%)
Mar 14, 2024 2.479 2.488 2.459 2.459 14,336 -0.02(-0.78%)
Mar 13, 2024 2.440 2.488 2.440 2.479 5,895 +0.03(+1.16%)
Mar 12, 2024 2.430 2.478 2.421 2.450 18,766 +0.03(+1.22%)
Mar 11, 2024 2.372 2.430 2.372 2.421 6,497 +0.02(+0.80%)
Mar 08, 2024 2.440 2.440 2.392 2.401 20,697 -0.01(-0.40%)
Mar 07, 2024 2.440 2.440 2.401 2.411 18,394 -0.01(-0.40%)
Mar 06, 2024 2.488 2.488 2.421 2.421 18,400 +0.00(+0.00%)
Mar 05, 2024 2.411 2.450 2.411 2.421 10,405 -0.01(-0.40%)
Mar 04, 2024 2.459 2.459 2.421 2.430 8,112 -0.01(-0.40%)
Mar 01, 2024 2.437 2.446 2.417 2.440 7,343 +0.02(+0.94%)
Feb 29, 2024 2.437 2.437 2.393 2.417 17,727 -0.04(-1.57%)
Feb 28, 2024 2.475 2.475 2.437 2.456 7,835 -0.03(-1.16%)
Feb 27, 2024 2.466 2.490 2.456 2.485 7,827 +0.05(+1.98%)
Feb 26, 2024 2.475 2.475 2.417 2.437 19,369 +0.00(+0.00%)
Feb 23, 2024 2.408 2.441 2.408 2.437 3,522 -0.01(-0.51%)
Feb 22, 2024 2.494 2.494 2.449 2.449 4,222 -0.04(-1.43%)
Feb 21, 2024 2.485 2.485 2.453 2.485 20,755 +0.00(+0.19%)
Feb 20, 2024 2.475 2.502 2.466 2.480 21,031 +0.08(+3.41%)
Feb 16, 2024 2.369 2.408 2.369 2.398 7,633 +0.03(+1.22%)
Feb 15, 2024 2.417 2.427 2.369 2.369 43,865 -0.02(-0.81%)
Feb 14, 2024 2.456 2.456 2.369 2.389 8,922 -0.08(-3.13%)
Feb 13, 2024 2.431 2.494 2.431 2.466 2,567 -0.12(-4.48%)
Feb 12, 2024 2.610 2.610 2.456 2.581 5,075 +0.13(+5.10%)
Feb 09, 2024 2.427 2.456 2.398 2.456 30,963 +0.04(+1.59%)
Feb 08, 2024 2.629 2.629 2.369 2.417 16,539 -0.05(-1.95%)
Feb 07, 2024 2.523 2.542 2.456 2.466 70,494 -0.38(-13.22%)
Feb 06, 2024 2.793 2.851 2.783 2.841 12,694 +0.13(+4.98%)
Feb 05, 2024 2.649 2.726 2.649 2.706 14,803 +0.07(+2.55%)
Feb 02, 2024 2.600 2.687 2.600 2.639 28,150 +0.08(+3.14%)
Feb 01, 2024 2.693 2.732 2.559 2.559 52,956 -0.13(-5.00%)
Jan 31, 2024 2.693 2.712 2.693 2.693 3,157 +0.02(+0.72%)
Jan 30, 2024 2.684 2.686 2.664 2.674 3,680 -0.02(-0.71%)
Jan 29, 2024 2.712 2.712 2.684 2.693 4,496 -0.03(-1.06%)
Jan 26, 2024 2.703 2.741 2.703 2.722 4,033 -0.01(-0.35%)
Jan 25, 2024 2.703 2.760 2.693 2.732 11,359 +0.03(+1.25%)
Jan 24, 2024 2.732 2.732 2.693 2.698 9,612 -0.04(-1.41%)
Jan 23, 2024 2.712 2.736 2.664 2.736 6,368 +0.02(+0.89%)
Jan 22, 2024 2.741 2.741 2.666 2.712 10,931 -0.04(-1.40%)
Jan 19, 2024 2.741 2.751 2.712 2.751 4,543 -0.01(-0.35%)
Jan 18, 2024 2.751 2.770 2.712 2.760 13,451 -0.04(-1.37%)
Jan 17, 2024 2.760 2.799 2.751 2.799 4,463 +0.07(+2.46%)
Jan 16, 2024 2.789 2.789 2.732 2.732 22,082 -0.11(-3.73%)
Jan 12, 2024 2.905 2.905 2.823 2.837 22,715 -0.05(-1.67%)
Jan 11, 2024 2.886 2.914 2.828 2.886 27,583 +0.04(+1.35%)
Jan 10, 2024 2.876 2.876 2.837 2.847 9,233 -0.07(-2.31%)
Jan 09, 2024 2.924 2.924 2.866 2.914 18,048 -0.08(-2.57%)
Jan 08, 2024 2.991 3.049 2.943 2.991 35,373 +0.07(+2.30%)
Jan 05, 2024 2.886 2.972 2.886 2.924 11,103 +0.05(+1.67%)
Jan 04, 2024 2.876 2.934 2.876 2.876 9,478 -0.06(-1.97%)
Jan 03, 2024 2.886 2.962 2.886 2.934 4,981 +0.03(+1.11%)
Jan 02, 2024 3.036 3.036 2.901 2.901 29,686 -0.15(-5.03%)
Dec 29, 2023 3.028 3.074 3.026 3.055 5,382 +0.02(+0.64%)
Dec 28, 2023 3.017 3.046 2.998 3.036 9,479 +0.01(+0.32%)
Dec 27, 2023 3.007 3.042 2.990 3.026 11,241 +0.02(+0.64%)
Dec 26, 2023 2.949 3.007 2.940 3.007 352,890 +0.10(+3.30%)
Dec 22, 2023 2.949 2.949 2.911 2.911 106,779 +0.04(+1.24%)
Dec 21, 2023 2.940 2.940 2.857 2.875 24,967 -0.03(-0.95%)
Dec 20, 2023 2.940 2.940 2.866 2.903 28,499 +0.01(+0.32%)
Dec 19, 2023 2.931 2.958 2.894 2.894 434,460 +0.12(+4.32%)
Dec 18, 2023 2.894 2.894 2.774 2.774 82,100 +0.01(+0.33%)
Dec 15, 2023 2.820 2.857 2.553 2.765 352,438 -0.09(-3.23%)
Dec 14, 2023 2.829 2.857 2.792 2.857 116,373 +0.05(+1.64%)
Dec 13, 2023 2.654 2.811 2.654 2.811 56,509 +0.23(+8.93%)
Dec 12, 2023 2.677 2.677 2.580 2.580 35,455 -0.09(-3.45%)
Dec 11, 2023 2.719 2.719 2.654 2.673 6,222 -0.05(-1.69%)
Dec 08, 2023 2.636 2.719 2.636 2.719 12,874 +0.13(+4.98%)
Dec 07, 2023 2.682 2.682 2.590 2.590 21,040 -0.07(-2.77%)
Dec 06, 2023 2.719 2.719 2.654 2.663 20,065 -0.05(-1.70%)
Dec 05, 2023 2.636 2.710 2.627 2.710 27,634 +0.12(+4.63%)
Dec 04, 2023 2.710 2.710 2.580 2.590 34,639 -0.12(-4.31%)
Dec 01, 2023 2.688 2.706 2.642 2.706 35,802 +0.05(+1.73%)
Nov 30, 2023 2.577 2.669 2.577 2.660 59,936 +0.07(+2.85%)
Nov 29, 2023 2.651 2.663 2.587 2.587 15,336 -0.08(-3.10%)
Nov 28, 2023 2.577 2.688 2.577 2.669 30,753 +0.08(+3.20%)
Nov 27, 2023 2.669 2.669 2.587 2.587 5,215 -0.08(-3.10%)
Nov 24, 2023 2.651 2.669 2.646 2.669 8,967 +0.05(+1.75%)
Nov 22, 2023 2.605 2.624 2.596 2.623 17,965 +0.13(+5.17%)
Nov 21, 2023 2.587 2.587 2.495 2.495 12,263 -0.17(-6.23%)
Nov 20, 2023 2.614 2.660 2.541 2.660 65,143 +0.02(+0.70%)
Nov 17, 2023 2.550 2.642 2.550 2.642 17,213 +0.12(+4.74%)
Nov 16, 2023 2.587 2.605 2.522 2.522 55,293 -0.01(-0.36%)
Nov 15, 2023 2.697 2.697 2.513 2.531 28,579 -0.17(-6.46%)
Nov 14, 2023 2.522 2.715 2.513 2.706 32,411 +0.18(+7.30%)
Nov 13, 2023 2.531 2.531 2.439 2.522 30,049 -0.06(-2.14%)
Nov 10, 2023 2.504 2.577 2.442 2.577 18,283 +0.17(+7.28%)
Nov 09, 2023 2.495 2.531 2.402 2.402 32,008 -0.13(-5.09%)
Nov 08, 2023 2.550 2.550 2.485 2.531 24,550 +0.14(+5.77%)
Nov 07, 2023 2.467 2.541 2.393 2.393 29,676 +0.00(+0.00%)
Nov 06, 2023 2.467 2.467 2.393 2.393 37,541 -0.07(-2.99%)
Nov 03, 2023 2.393 2.485 2.393 2.467 23,536 +0.07(+3.08%)
Nov 02, 2023 2.467 2.467 2.393 2.393 25,162 -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.