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 )

2.150 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 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 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%)
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.