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 )

2.160 +0.010 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Feb 28, 2023 2.133 2.156 2.115 2.124 19,599 -0.02(-0.87%)
Feb 27, 2023 2.152 2.161 2.133 2.143 21,248 -0.01(-0.43%)
Feb 24, 2023 2.198 2.198 2.119 2.152 48,607 -0.06(-2.52%)
Feb 23, 2023 2.198 2.226 2.180 2.207 16,757 +0.05(+2.15%)
Feb 22, 2023 2.198 2.198 2.161 2.161 42,222 -0.03(-1.27%)
Feb 21, 2023 2.198 2.245 2.180 2.189 12,450 -0.06(-2.48%)
Feb 17, 2023 2.226 2.254 2.207 2.245 17,811 +0.02(+0.83%)
Feb 16, 2023 2.198 2.245 2.162 2.226 38,274 +0.01(+0.42%)
Feb 15, 2023 2.198 2.235 2.161 2.217 29,282 +0.06(+2.58%)
Feb 14, 2023 2.133 2.198 2.133 2.161 15,820 +0.02(+0.87%)
Feb 13, 2023 2.217 2.217 2.124 2.143 87,037 +0.04(+1.76%)
Feb 10, 2023 2.115 2.124 2.078 2.105 64,455 -0.10(-4.62%)
Feb 09, 2023 2.291 2.291 2.180 2.207 16,244 -0.07(-2.88%)
Feb 08, 2023 2.170 2.282 2.170 2.273 17,047 +0.08(+3.83%)
Feb 07, 2023 2.180 2.217 2.180 2.189 30,690 -0.06(-2.48%)
Feb 06, 2023 2.207 2.263 2.170 2.245 61,396 +0.02(+1.11%)
Feb 03, 2023 2.319 2.319 2.207 2.220 21,603 -0.08(-3.49%)
Feb 02, 2023 2.309 2.339 2.291 2.300 11,644 +0.01(+0.54%)
Feb 01, 2023 2.297 2.297 2.259 2.288 23,837 +0.00(+0.00%)
Jan 31, 2023 2.279 2.320 2.279 2.288 35,322 +0.06(+2.92%)
Jan 30, 2023 2.260 2.260 2.223 2.223 11,802 -0.03(-1.23%)
Jan 27, 2023 2.288 2.288 2.243 2.251 7,397 -0.04(-1.62%)
Jan 26, 2023 2.279 2.316 2.279 2.288 39,741 -0.03(-1.20%)
Jan 25, 2023 2.288 2.325 2.276 2.316 18,907 +0.03(+1.21%)
Jan 24, 2023 2.269 2.288 2.260 2.288 9,950 +0.05(+2.07%)
Jan 23, 2023 2.279 2.297 2.232 2.242 57,905 -0.07(-3.20%)
Jan 20, 2023 2.306 2.325 2.306 2.316 5,523 -0.04(-1.57%)
Jan 19, 2023 2.334 2.353 2.297 2.353 30,199 +0.01(+0.40%)
Jan 18, 2023 2.427 2.427 2.334 2.343 12,050 -0.06(-2.32%)
Jan 17, 2023 2.381 2.399 2.316 2.399 53,425 +0.02(+0.78%)
Jan 13, 2023 2.371 2.399 2.343 2.381 11,930 +0.01(+0.39%)
Jan 12, 2023 2.371 2.390 2.334 2.371 5,943 -0.04(-1.54%)
Jan 11, 2023 2.362 2.408 2.334 2.408 12,076 +0.06(+2.58%)
Jan 10, 2023 2.288 2.348 2.284 2.348 8,045 +0.09(+3.87%)
Jan 09, 2023 2.279 2.288 2.205 2.260 24,095 +0.02(+0.91%)
Jan 06, 2023 2.222 2.249 2.151 2.240 13,973 +0.12(+5.44%)
Jan 05, 2023 2.106 2.151 2.080 2.124 47,134 +0.05(+2.28%)
Jan 04, 2023 2.157 2.157 2.050 2.077 26,576 -0.00(-0.21%)
Jan 03, 2023 2.272 2.272 2.059 2.081 32,306 -0.21(-9.11%)
Dec 30, 2022 2.325 2.325 2.281 2.290 7,737 -0.01(-0.39%)
Dec 29, 2022 2.378 2.378 2.263 2.299 13,509 +0.01(+0.39%)
Dec 28, 2022 2.236 2.307 2.236 2.290 8,447 +0.07(+3.20%)
Dec 27, 2022 2.192 2.228 2.183 2.219 15,907 -0.07(-3.06%)
Dec 23, 2022 2.254 2.325 2.254 2.289 15,077 +0.04(+1.93%)
Dec 22, 2022 2.228 2.281 2.210 2.245 42,827 +0.00(+0.00%)
Dec 21, 2022 2.299 2.299 2.236 2.245 20,597 -0.02(-0.78%)
Dec 20, 2022 2.148 2.290 2.148 2.263 57,749 +0.15(+7.14%)
Dec 19, 2022 2.139 2.139 2.099 2.112 19,697 +0.02(+0.85%)
Dec 16, 2022 2.121 2.130 2.094 2.094 21,542 -0.00(-0.21%)
Dec 15, 2022 2.139 2.139 2.094 2.099 10,070 -0.03(-1.46%)
Dec 14, 2022 2.068 2.130 2.032 2.130 44,143 +0.06(+3.00%)
Dec 13, 2022 2.148 2.171 2.068 2.068 44,172 -0.08(-3.72%)
Dec 12, 2022 2.183 2.183 2.068 2.148 88,342 -0.04(-1.63%)
Dec 09, 2022 2.183 2.236 2.183 2.183 23,568 -0.04(-1.99%)
Dec 08, 2022 2.290 2.290 2.219 2.228 19,715 -0.06(-2.71%)
Dec 07, 2022 2.290 2.296 2.271 2.290 38,589 +0.03(+1.38%)
Dec 06, 2022 2.254 2.263 2.214 2.259 34,792 +0.05(+2.21%)
Dec 05, 2022 2.245 2.263 2.202 2.210 38,161 -0.08(-3.49%)
Dec 02, 2022 2.370 2.370 2.281 2.290 54,504 +0.00(+0.13%)
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.