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 (%)
Aug 31, 2020 2.907 2.931 2.866 2.890 13,944 -0.11(-3.52%)
Aug 28, 2020 2.850 3.020 2.850 2.996 14,164 +0.11(+3.65%)
Aug 27, 2020 2.850 3.109 2.813 2.890 53,463 +0.15(+5.33%)
Aug 26, 2020 2.752 2.777 2.744 2.744 5,351 -0.08(-2.80%)
Aug 25, 2020 2.817 2.825 2.801 2.823 905 -0.06(-2.05%)
Aug 24, 2020 2.874 2.882 2.833 2.882 8,321 +0.12(+4.41%)
Aug 21, 2020 2.785 2.789 2.760 2.760 1,478 -0.04(-1.45%)
Aug 20, 2020 2.704 2.825 2.704 2.801 21,488 -0.05(-1.71%)
Aug 19, 2020 2.874 2.923 2.833 2.850 20,201 -0.05(-1.68%)
Aug 18, 2020 2.923 2.955 2.858 2.898 14,218 +0.02(+0.85%)
Aug 17, 2020 2.963 2.963 2.817 2.874 53,026 -0.08(-2.61%)
Aug 14, 2020 2.955 3.040 2.939 2.951 38,306 -0.03(-0.95%)
Aug 13, 2020 3.012 3.061 2.963 2.980 10,305 +0.01(+0.27%)
Aug 12, 2020 3.004 3.016 2.963 2.971 39,992 -0.08(-2.66%)
Aug 11, 2020 3.134 3.134 3.045 3.053 23,425 -0.03(-0.91%)
Aug 10, 2020 3.020 3.248 3.004 3.081 88,067 -0.01(-0.41%)
Aug 07, 2020 2.980 3.093 2.947 3.093 36,458 -0.06(-1.80%)
Aug 06, 2020 3.093 3.150 3.012 3.150 38,606 +0.12(+4.02%)
Aug 05, 2020 3.064 3.109 3.004 3.028 12,032 +0.05(+1.64%)
Aug 04, 2020 3.077 3.109 2.980 2.980 9,601 -0.12(-3.85%)
Aug 03, 2020 3.156 3.156 3.091 3.099 4,816 -0.10(-3.05%)
Jul 31, 2020 3.253 3.253 3.188 3.196 25,887 -0.14(-4.14%)
Jul 30, 2020 3.399 3.399 3.302 3.334 18,982 -0.06(-1.91%)
Jul 29, 2020 3.423 3.440 3.383 3.399 55,057 +0.02(+0.72%)
Jul 28, 2020 3.358 3.391 3.358 3.375 1,985 +0.05(+1.46%)
Jul 27, 2020 3.156 3.358 3.156 3.326 39,521 +0.16(+5.13%)
Jul 24, 2020 3.139 3.261 3.139 3.164 5,917 -0.04(-1.27%)
Jul 23, 2020 3.261 3.293 3.204 3.204 28,473 -0.11(-3.42%)
Jul 22, 2020 3.334 3.350 3.293 3.318 3,703 +0.05(+1.49%)
Jul 21, 2020 3.212 3.342 3.212 3.269 45,083 +0.12(+3.87%)
Jul 20, 2020 3.074 3.156 3.074 3.147 7,323 +0.02(+0.78%)
Jul 17, 2020 3.091 3.164 3.066 3.123 30,201 +0.04(+1.32%)
Jul 16, 2020 3.083 3.087 3.058 3.083 5,873 -0.02(-0.52%)
Jul 15, 2020 3.115 3.164 3.091 3.099 21,550 -0.02(-0.52%)
Jul 14, 2020 2.969 3.115 2.937 3.115 9,562 +0.06(+2.13%)
Jul 13, 2020 3.180 3.180 3.010 3.050 11,505 -0.02(-0.53%)
Jul 10, 2020 3.034 3.078 3.034 3.066 1,725 +0.01(+0.27%)
Jul 09, 2020 3.147 3.147 3.058 3.058 4,554 -0.03(-1.05%)
Jul 08, 2020 3.083 3.107 3.066 3.091 27,730 +0.11(+3.81%)
Jul 07, 2020 3.123 3.123 2.977 2.977 8,915 -0.09(-2.91%)
Jul 06, 2020 3.001 3.164 3.001 3.066 16,196 +0.08(+2.72%)
Jul 02, 2020 3.001 3.099 2.985 2.985 13,806 +0.01(+0.36%)
Jul 01, 2020 2.853 2.991 2.853 2.974 107,218 +0.15(+5.46%)
Jun 30, 2020 2.807 2.885 2.807 2.820 23,222 -0.08(-2.66%)
Jun 29, 2020 2.934 2.934 2.861 2.897 8,393 +0.13(+4.84%)
Jun 26, 2020 2.901 2.901 2.764 2.764 31,956 -0.27(-8.82%)
Jun 25, 2020 2.934 3.031 2.890 3.031 12,245 +0.11(+3.60%)
Jun 24, 2020 2.983 2.983 2.900 2.926 30,376 -0.15(-4.75%)
Jun 23, 2020 3.120 3.153 3.055 3.072 35,444 +0.06(+1.88%)
Jun 22, 2020 3.104 3.128 2.991 3.015 16,719 -0.05(-1.59%)
Jun 19, 2020 3.145 3.145 3.015 3.064 13,325 +0.02(+0.80%)
Jun 18, 2020 3.080 3.145 3.039 3.039 27,755 -0.08(-2.60%)
Jun 17, 2020 3.201 3.209 3.098 3.120 32,419 +0.04(+1.32%)
Jun 16, 2020 3.193 3.226 3.080 3.080 36,196 +0.00(+0.00%)
Jun 15, 2020 3.015 3.169 2.942 3.080 60,147 -0.07(-2.14%)
Jun 12, 2020 3.166 3.202 3.096 3.147 18,137 +0.16(+5.52%)
Jun 11, 2020 3.137 3.177 2.877 2.983 78,614 -0.36(-10.90%)
Jun 10, 2020 3.534 3.534 3.145 3.347 114,167 -0.14(-3.95%)
Jun 09, 2020 3.501 3.557 3.428 3.485 52,420 -0.10(-2.72%)
Jun 08, 2020 3.445 3.582 3.428 3.582 94,257 +0.10(+2.89%)
Jun 05, 2020 3.420 3.647 3.347 3.482 355,102 +0.34(+10.72%)
Jun 04, 2020 3.145 3.226 3.060 3.145 388,448 -0.17(-5.13%)
Jun 03, 2020 3.177 3.343 3.177 3.315 133,547 +0.39(+13.30%)
Jun 02, 2020 2.804 2.942 2.804 2.926 127,630 +0.13(+4.69%)
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.