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 )

2.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 31, 2022 3.039 3.099 3.091 27,337 +0.10(+3.19%)
Jan 28, 2022 2.978 2.996 2.935 2.996 26,004 +0.10(+3.29%)
Jan 27, 2022 2.952 2.996 2.891 2.900 24,953 -0.02(-0.84%)
Jan 26, 2022 2.891 2.943 2.874 2.925 82,172 +0.01(+0.25%)
Jan 25, 2022 2.831 2.935 2.779 2.917 62,761 +0.16(+5.99%)
Jan 24, 2022 2.744 2.805 2.726 2.752 95,985 -0.03(-0.94%)
Jan 21, 2022 2.831 2.831 2.779 2.779 35,465 +0.01(+0.31%)
Jan 20, 2022 2.848 2.848 2.761 2.770 38,304 -0.03(-0.93%)
Jan 19, 2022 2.787 2.822 2.761 2.796 67,167 +0.10(+3.54%)
Jan 18, 2022 2.779 2.779 2.700 2.700 39,688 -0.04(-1.58%)
Jan 14, 2022 2.744 0 +0.05(+1.94%)
Jan 13, 2022 2.657 2.726 2.657 2.692 25,065 +0.07(+2.65%)
Jan 12, 2022 2.666 2.683 2.622 2.622 33,660 -0.03(-1.31%)
Jan 11, 2022 2.587 2.657 2.587 2.657 74,416 +0.07(+2.68%)
Jan 10, 2022 2.570 2.596 2.535 2.587 14,547 +0.07(+2.76%)
Jan 07, 2022 2.501 2.570 2.501 2.518 28,783 -0.01(-0.34%)
Jan 06, 2022 2.561 2.596 2.492 2.527 33,891 +0.03(+1.39%)
Jan 05, 2022 2.596 2.596 2.486 2.492 28,822 -0.05(-2.05%)
Jan 04, 2022 2.544 2.596 2.501 2.544 67,466 -0.01(-0.23%)
Jan 03, 2022 2.593 2.593 2.526 2.550 19,097 +0.03(+1.38%)
Dec 31, 2021 2.567 2.567 2.489 2.515 17,491 +0.00(+0.00%)
Dec 30, 2021 2.481 2.527 2.481 2.515 17,484 +0.04(+1.75%)
Dec 29, 2021 2.507 2.507 2.455 2.472 23,917 -0.05(-2.06%)
Dec 28, 2021 2.524 2.637 2.507 2.524 19,835 +0.01(+0.35%)
Dec 27, 2021 2.611 2.611 2.472 2.515 9,470 +0.03(+1.05%)
Dec 23, 2021 2.437 2.524 2.437 2.489 15,849 +0.02(+0.70%)
Dec 22, 2021 2.472 2.567 2.420 2.472 48,566 +0.01(+0.35%)
Dec 21, 2021 2.489 2.533 2.455 2.463 69,098 -0.04(-1.78%)
Dec 20, 2021 2.525 2.542 2.433 2.508 124,738 -0.21(-7.86%)
Dec 17, 2021 2.534 2.722 2.516 2.722 31,251 +0.15(+5.65%)
Dec 16, 2021 2.551 2.623 2.551 2.576 18,105 +0.00(+0.17%)
Dec 15, 2021 2.534 2.576 2.516 2.572 17,798 +0.01(+0.50%)
Dec 14, 2021 2.653 2.653 2.551 2.559 29,116 -0.01(-0.33%)
Dec 13, 2021 2.602 2.628 2.559 2.568 19,704 -0.03(-1.32%)
Dec 10, 2021 2.602 2.628 2.586 2.602 16,179 -0.01(-0.33%)
Dec 09, 2021 2.636 2.670 2.602 2.611 28,306 -0.09(-3.48%)
Dec 08, 2021 2.679 2.722 2.679 2.705 31,961 +0.01(+0.32%)
Dec 07, 2021 2.705 2.739 2.670 2.696 203,577 -0.01(-0.32%)
Dec 06, 2021 2.670 2.756 2.670 2.705 34,491 +0.02(+0.64%)
Dec 03, 2021 2.739 2.739 2.673 2.688 24,706 +0.00(+0.00%)
Dec 02, 2021 2.722 2.722 2.639 2.688 38,572 +0.11(+4.43%)
Dec 01, 2021 2.676 2.676 2.531 2.574 59,914 -0.07(-2.59%)
Nov 30, 2021 2.668 2.668 2.548 2.642 33,935 -0.02(-0.64%)
Nov 29, 2021 2.676 2.676 2.625 2.659 22,806 +0.03(+0.97%)
Nov 26, 2021 2.702 2.702 2.608 2.634 143,537 -0.15(-5.52%)
Nov 24, 2021 2.710 2.787 2.710 2.787 4,996 +0.05(+1.87%)
Nov 23, 2021 2.651 2.736 2.642 2.736 12,129 +0.06(+2.24%)
Nov 22, 2021 2.736 2.770 2.668 2.676 10,055 -0.03(-0.95%)
Nov 19, 2021 2.719 2.753 2.687 2.702 38,054 -0.02(-0.63%)
Nov 18, 2021 2.762 2.728 2.634 2.719 63,071 -0.03(-0.93%)
Nov 17, 2021 2.890 2.890 2.745 2.745 60,568 -0.16(-5.59%)
Nov 16, 2021 2.770 2.907 2.753 2.907 60,683 +0.15(+5.26%)
Nov 15, 2021 2.796 2.881 2.762 2.762 34,430 -0.05(-1.82%)
Nov 12, 2021 2.813 2.817 2.779 2.813 12,066 +0.00(+0.00%)
Nov 11, 2021 2.770 2.847 2.770 2.813 92,555 +0.09(+3.46%)
Nov 10, 2021 2.685 2.719 146,607 +0.06(+2.25%)
Nov 09, 2021 2.728 2.728 2.655 2.659 9,018 -0.02(-0.64%)
Nov 08, 2021 2.668 2.719 2.668 2.676 25,953 -0.03(-0.95%)
Nov 05, 2021 2.651 2.728 2.651 2.702 39,407 +0.12(+4.81%)
Nov 04, 2021 2.693 2.702 2.574 2.578 119,905 -0.15(-5.49%)
Nov 03, 2021 2.642 2.745 2.642 2.728 51,828 +0.07(+2.67%)
Nov 02, 2021 2.716 2.725 2.648 2.657 17,959 -0.05(-1.89%)
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.