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 )

2.340 +0.029 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2021 3.587 3.629 3.587 3.621 20,509 +0.03(+0.93%)
May 27, 2021 3.562 3.587 3.504 3.587 27,003 +0.06(+1.65%)
May 26, 2021 3.463 3.529 3.463 3.529 30,323 +0.07(+1.92%)
May 25, 2021 3.496 3.496 3.454 3.463 90,390 -0.03(-0.83%)
May 24, 2021 3.479 3.496 3.467 3.492 12,567 +0.00(+0.12%)
May 21, 2021 3.496 3.496 3.404 3.487 118,732 -0.01(-0.24%)
May 20, 2021 3.471 3.496 3.446 3.496 14,920 +0.05(+1.45%)
May 19, 2021 3.379 3.446 3.379 3.446 14,365 +0.05(+1.47%)
May 18, 2021 3.438 3.463 3.396 3.396 8,961 -0.01(-0.24%)
May 17, 2021 3.346 3.463 3.344 3.404 14,798 -0.01(-0.24%)
May 14, 2021 3.429 3.438 3.338 3.413 19,444 +0.06(+1.74%)
May 13, 2021 3.304 3.388 3.246 3.354 226,246 +0.08(+2.54%)
May 12, 2021 3.354 3.354 3.263 3.271 15,323 -0.09(-2.72%)
May 11, 2021 3.329 3.421 3.316 3.363 14,262 +0.06(+1.76%)
May 10, 2021 3.279 3.371 3.279 3.304 41,185 +0.00(+0.00%)
May 07, 2021 3.238 3.313 3.238 3.304 75,858 +0.02(+0.51%)
May 06, 2021 3.279 3.288 3.229 3.288 73,054 +0.05(+1.54%)
May 05, 2021 3.188 3.263 3.175 3.238 69,107 +0.04(+1.32%)
May 04, 2021 3.213 3.223 3.180 3.196 18,138 -0.09(-2.60%)
May 03, 2021 3.335 3.335 3.268 3.281 12,460 -0.01(-0.38%)
Apr 30, 2021 3.227 3.293 3.202 3.293 123,731 +0.01(+0.25%)
Apr 29, 2021 3.252 3.285 3.218 3.285 28,071 -0.01(-0.25%)
Apr 28, 2021 3.152 3.327 3.152 3.293 27,737 +0.12(+3.94%)
Apr 27, 2021 3.119 3.202 3.119 3.169 15,173 +0.02(+0.72%)
Apr 26, 2021 3.218 3.226 3.144 3.146 19,738 -0.03(-0.98%)
Apr 23, 2021 3.127 3.202 3.110 3.177 22,846 +0.07(+2.41%)
Apr 22, 2021 3.135 3.144 3.094 3.102 10,549 -0.03(-1.06%)
Apr 21, 2021 3.152 3.157 3.085 3.135 5,371 +0.02(+0.53%)
Apr 20, 2021 3.110 3.127 3.085 3.119 32,636 +0.01(+0.27%)
Apr 19, 2021 3.119 3.152 3.110 3.110 34,624 -0.32(-9.44%)
Apr 16, 2021 3.401 3.443 3.344 3.435 21,523 +0.07(+2.23%)
Apr 15, 2021 3.368 3.415 3.335 3.360 29,011 -0.01(-0.27%)
Apr 14, 2021 3.335 3.393 3.285 3.369 19,680 +0.03(+0.77%)
Apr 13, 2021 3.302 3.343 3.268 3.343 6,667 +0.03(+1.00%)
Apr 12, 2021 3.327 3.343 3.285 3.310 28,582 +0.02(+0.76%)
Apr 09, 2021 3.310 3.335 3.261 3.285 17,435 -0.12(-3.66%)
Apr 08, 2021 3.368 3.410 3.310 3.410 19,800 +0.10(+3.02%)
Apr 07, 2021 3.393 3.393 3.302 3.310 9,221 -0.07(-1.97%)
Apr 06, 2021 3.360 3.393 3.343 3.376 11,251 +0.07(+2.27%)
Apr 05, 2021 3.368 3.410 3.302 3.302 18,172 -0.02(-0.50%)
Apr 01, 2021 3.385 3.402 3.318 3.318 20,080 -0.08(-2.37%)
Mar 31, 2021 3.415 3.457 3.399 3.399 8,408 -0.03(-0.97%)
Mar 30, 2021 3.449 3.457 3.382 3.432 17,096 -0.02(-0.72%)
Mar 29, 2021 3.341 3.457 3.311 3.457 12,973 +0.15(+4.53%)
Mar 26, 2021 3.332 3.365 3.307 3.307 4,091 -0.04(-1.24%)
Mar 25, 2021 3.282 3.365 3.282 3.349 9,231 -0.02(-0.74%)
Mar 24, 2021 3.390 3.449 3.299 3.374 30,363 -0.08(-2.40%)
Mar 23, 2021 3.482 3.498 3.432 3.457 6,677 -0.02(-0.48%)
Mar 22, 2021 3.440 3.494 3.415 3.474 9,258 +0.00(+0.00%)
Mar 19, 2021 3.507 3.548 3.474 3.474 31,408 -0.06(-1.65%)
Mar 18, 2021 3.382 3.540 3.365 3.532 80,604 +0.15(+4.42%)
Mar 17, 2021 3.257 3.399 3.257 3.382 110,966 +0.12(+3.56%)
Mar 16, 2021 3.357 3.374 3.241 3.266 26,728 -0.07(-2.24%)
Mar 15, 2021 3.357 3.357 3.299 3.341 61,651 -0.01(-0.25%)
Mar 12, 2021 3.324 3.349 3.310 3.349 81,228 -0.03(-0.74%)
Mar 11, 2021 3.332 3.374 3.266 3.374 16,585 +0.12(+3.57%)
Mar 10, 2021 3.183 3.266 3.158 3.257 16,701 +0.13(+4.26%)
Mar 09, 2021 3.149 3.183 3.075 3.125 28,940 -0.04(-1.31%)
Mar 08, 2021 3.274 3.291 3.116 3.166 12,650 -0.09(-2.81%)
Mar 05, 2021 3.224 3.274 3.224 3.257 39,591 +0.11(+3.43%)
Mar 04, 2021 3.208 3.233 3.122 3.149 48,070 +0.05(+1.61%)
Mar 03, 2021 2.992 3.100 2.900 3.100 212,047 +0.02(+0.81%)
Mar 02, 2021 2.992 3.075 2.809 3.075 36,029 +0.10(+3.44%)
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.