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 )

2.065 -0.085 (-3.95%)
Streaming Delayed Price Updated: 1:48 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 (%)
Oct 31, 2022 2.590 2.744 2.581 2.736 48,354 +0.13(+4.93%)
Oct 28, 2022 2.564 2.616 2.538 2.607 97,318 +0.03(+1.00%)
Oct 27, 2022 2.530 2.633 2.530 2.581 17,670 +0.09(+3.44%)
Oct 26, 2022 2.581 2.581 2.495 2.495 13,404 -0.14(-5.21%)
Oct 25, 2022 2.633 2.684 2.632 2.632 4,833 -0.04(-1.61%)
Oct 24, 2022 2.736 2.736 2.658 2.676 16,312 -0.17(-6.02%)
Oct 21, 2022 2.761 2.873 2.761 2.847 28,270 +0.09(+3.43%)
Oct 20, 2022 2.744 2.753 2.727 2.753 8,364 +0.07(+2.56%)
Oct 19, 2022 2.684 2.701 2.650 2.684 5,418 +0.00(+0.02%)
Oct 18, 2022 2.650 2.684 2.641 2.684 5,541 +0.05(+1.94%)
Oct 17, 2022 2.607 2.676 2.607 2.633 17,138 +0.04(+1.66%)
Oct 14, 2022 2.658 2.658 2.581 2.590 6,299 -0.06(-2.26%)
Oct 13, 2022 2.581 2.667 2.581 2.650 6,952 +0.01(+0.47%)
Oct 12, 2022 2.620 2.641 2.616 2.637 3,014 -0.03(-1.11%)
Oct 11, 2022 2.718 2.718 2.650 2.667 6,686 -0.06(-2.20%)
Oct 10, 2022 2.744 2.744 2.710 2.727 4,858 -0.01(-0.31%)
Oct 07, 2022 2.753 2.753 2.701 2.736 8,899 -0.07(-2.45%)
Oct 06, 2022 2.847 2.874 2.804 2.804 4,879 -0.07(-2.39%)
Oct 05, 2022 2.718 2.873 2.718 2.873 25,536 +0.14(+5.02%)
Oct 04, 2022 2.873 2.873 2.736 2.736 22,963 -0.10(-3.46%)
Oct 03, 2022 2.604 2.840 2.604 2.833 80,697 +0.25(+9.88%)
Sep 30, 2022 2.544 2.599 2.536 2.579 17,222 +0.06(+2.38%)
Sep 29, 2022 2.527 2.531 2.493 2.519 8,531 -0.03(-1.34%)
Sep 28, 2022 2.527 2.570 2.527 2.553 4,855 +0.03(+1.36%)
Sep 27, 2022 2.579 2.579 2.510 2.519 11,287 +0.09(+3.89%)
Sep 26, 2022 2.656 2.656 2.424 2.424 17,208 -0.23(-8.71%)
Sep 23, 2022 2.707 2.716 2.630 2.656 29,379 -0.14(-4.88%)
Sep 22, 2022 2.707 2.792 2.699 2.792 71,590 +0.09(+3.46%)
Sep 21, 2022 2.741 2.759 2.699 2.699 27,278 -0.01(-0.32%)
Sep 20, 2022 2.870 2.870 2.664 2.707 38,366 +0.07(+2.60%)
Sep 19, 2022 2.561 2.664 2.544 2.639 4,687 +0.06(+2.33%)
Sep 16, 2022 2.544 2.579 2.502 2.579 7,593 +0.02(+0.67%)
Sep 15, 2022 2.579 2.579 2.561 2.561 2,241 -0.04(-1.64%)
Sep 14, 2022 2.621 2.630 2.604 2.604 1,771 -0.03(-1.30%)
Sep 13, 2022 2.630 2.664 2.630 2.639 1,372 -0.07(-2.53%)
Sep 12, 2022 2.690 2.716 2.673 2.707 35,776 +0.09(+3.27%)
Sep 09, 2022 2.613 2.639 2.604 2.621 11,776 +0.05(+2.06%)
Sep 08, 2022 2.544 2.587 2.540 2.569 4,030 -0.04(-1.37%)
Sep 07, 2022 2.579 2.604 2.561 2.604 11,361 +0.05(+2.01%)
Sep 06, 2022 2.613 2.613 2.536 2.553 8,614 -0.02(-0.60%)
Sep 02, 2022 2.639 2.647 2.561 2.568 24,053 -0.02(-0.93%)
Sep 01, 2022 2.550 2.593 2.499 2.593 5,937 -0.00(-0.02%)
Aug 31, 2022 2.619 2.644 2.567 2.593 25,340 -0.08(-2.88%)
Aug 30, 2022 2.696 2.721 2.670 2.670 12,229 -0.05(-1.89%)
Aug 29, 2022 2.653 2.738 2.653 2.721 10,729 +0.07(+2.58%)
Aug 26, 2022 2.704 2.721 2.649 2.653 24,355 -0.03(-0.98%)
Aug 25, 2022 2.644 2.704 2.644 2.679 5,001 +0.01(+0.34%)
Aug 24, 2022 2.670 2.696 2.666 2.670 3,482 -0.01(-0.32%)
Aug 23, 2022 2.670 2.687 2.670 2.679 8,786 +0.04(+1.41%)
Aug 22, 2022 2.619 2.644 2.614 2.641 5,968 -0.02(-0.76%)
Aug 19, 2022 2.661 2.679 2.636 2.661 4,468 -0.03(-0.96%)
Aug 18, 2022 2.790 2.790 2.679 2.687 36,751 -0.09(-3.38%)
Aug 17, 2022 2.661 2.781 2.644 2.781 48,094 +0.11(+4.17%)
Aug 16, 2022 2.636 2.670 2.636 2.670 3,655 +0.02(+0.65%)
Aug 15, 2022 2.653 2.655 2.627 2.653 11,749 -0.03(-0.96%)
Aug 12, 2022 2.636 2.679 2.636 2.679 7,098 +0.07(+2.79%)
Aug 11, 2022 2.679 2.679 2.606 2.606 16,711 -0.00(-0.16%)
Aug 10, 2022 2.602 2.653 2.602 2.610 27,719 +0.04(+1.67%)
Aug 09, 2022 2.542 2.576 2.525 2.567 40,092 +0.03(+1.01%)
Aug 08, 2022 2.473 2.550 2.473 2.542 8,427 +0.02(+0.68%)
Aug 05, 2022 2.465 2.525 2.379 2.525 32,895 +0.07(+2.79%)
Aug 04, 2022 2.396 2.456 2.396 2.456 8,761 +0.07(+3.07%)
Aug 03, 2022 2.328 2.388 2.311 2.383 11,436 +0.05(+1.99%)
Aug 02, 2022 2.379 2.379 2.328 2.336 9,587 -0.01(-0.24%)
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.