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 )

2.040 -0.110 (-5.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 26, 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 (%)
Jun 26, 2024 2.080 2.080 2.020 2.040 72,985 -0.11(-5.12%)
Jun 25, 2024 2.130 2.150 2.080 2.150 14,240 +0.03(+1.42%)
Jun 24, 2024 2.120 2.160 2.120 2.120 33,691 -0.02(-0.93%)
Jun 21, 2024 2.080 2.140 2.060 2.140 28,910 +0.00(+0.00%)
Jun 20, 2024 2.130 2.140 2.050 2.140 58,730 +0.05(+2.30%)
Jun 18, 2024 2.179 2.208 2.053 2.092 31,988 +0.01(+0.46%)
Jun 17, 2024 2.063 2.082 2.056 2.082 8,841 +0.02(+0.94%)
Jun 14, 2024 2.053 2.082 2.053 2.063 46,295 -0.01(-0.47%)
Jun 13, 2024 2.082 2.082 2.053 2.073 9,563 -0.03(-1.38%)
Jun 12, 2024 2.131 2.131 2.044 2.102 50,616 +0.00(+0.00%)
Jun 11, 2024 2.111 2.140 2.102 2.102 36,665 -0.03(-1.36%)
Jun 10, 2024 2.150 2.150 2.092 2.131 12,674 +0.01(+0.46%)
Jun 07, 2024 2.208 2.208 2.121 2.121 35,643 -0.09(-3.95%)
Jun 06, 2024 2.140 2.208 2.131 2.208 35,972 +0.07(+3.17%)
Jun 05, 2024 2.131 2.140 2.102 2.140 46,807 +0.00(+0.15%)
Jun 04, 2024 2.108 2.205 2.089 2.137 25,712 -0.09(-3.91%)
Jun 03, 2024 2.147 2.224 2.108 2.224 103,611 +0.08(+3.60%)
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%)
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.