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 )

2.120 +0.080 (+3.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 2.030 2.120 2.030 2.120 29,482 +0.08(+3.92%)
Jul 03, 2024 2.030 2.080 2.010 2.040 14,266 +0.01(+0.65%)
Jul 02, 2024 2.007 2.067 1.997 2.027 34,610 +0.00(+0.00%)
Jul 01, 2024 2.067 2.067 2.017 2.027 11,644 -0.04(-1.93%)
Jun 28, 2024 2.017 2.067 1.997 2.067 33,306 +0.04(+1.97%)
Jun 27, 2024 2.047 2.047 1.997 2.027 43,997 -0.01(-0.49%)
Jun 26, 2024 2.077 2.077 2.017 2.037 73,100 -0.11(-5.12%)
Jun 25, 2024 2.127 2.147 2.077 2.147 14,262 +0.03(+1.41%)
Jun 24, 2024 2.117 2.157 2.117 2.117 33,744 -0.02(-0.93%)
Jun 21, 2024 2.077 2.137 2.057 2.137 28,955 +0.00(+0.00%)
Jun 20, 2024 2.127 2.137 2.047 2.137 58,823 +0.05(+2.30%)
Jun 18, 2024 2.176 2.205 2.050 2.089 32,039 +0.01(+0.47%)
Jun 17, 2024 2.060 2.079 2.052 2.079 8,855 +0.02(+0.94%)
Jun 14, 2024 2.050 2.079 2.050 2.060 46,368 -0.01(-0.47%)
Jun 13, 2024 2.079 2.079 2.050 2.069 9,578 -0.03(-1.38%)
Jun 12, 2024 2.127 2.127 2.040 2.098 50,696 +0.00(+0.00%)
Jun 11, 2024 2.108 2.137 2.098 2.098 36,723 -0.03(-1.36%)
Jun 10, 2024 2.147 2.147 2.089 2.127 12,694 +0.01(+0.46%)
Jun 07, 2024 2.205 2.205 2.118 2.118 35,700 -0.09(-3.95%)
Jun 06, 2024 2.137 2.205 2.127 2.205 36,029 +0.07(+3.17%)
Jun 05, 2024 2.127 2.137 2.098 2.137 46,881 +0.00(+0.14%)
Jun 04, 2024 2.105 2.202 2.086 2.134 25,750 -0.09(-3.91%)
Jun 03, 2024 2.144 2.221 2.105 2.221 103,764 +0.08(+3.60%)
May 31, 2024 2.153 2.153 2.115 2.144 25,138 -0.03(-1.33%)
May 30, 2024 2.317 2.317 2.163 2.173 11,746 +0.04(+1.81%)
May 29, 2024 2.173 2.173 2.124 2.134 24,883 -0.05(-2.21%)
May 28, 2024 2.240 2.240 2.173 2.182 37,114 -0.04(-1.74%)
May 24, 2024 2.192 2.221 2.182 2.221 24,676 -0.00(-0.22%)
May 23, 2024 2.250 2.250 2.182 2.226 44,535 +0.00(+0.22%)
May 22, 2024 2.269 2.269 2.219 2.221 16,500 -0.05(-2.34%)
May 21, 2024 2.308 2.308 2.260 2.274 4,644 -0.00(-0.21%)
May 20, 2024 2.269 2.288 2.264 2.279 9,142 +0.02(+0.85%)
May 17, 2024 2.240 2.277 2.240 2.260 16,690 +0.03(+1.25%)
May 16, 2024 2.279 2.279 2.231 2.232 10,991 -0.01(-0.39%)
May 15, 2024 2.260 2.260 2.235 2.240 13,550 -0.01(-0.47%)
May 14, 2024 2.279 2.279 2.235 2.251 9,029 +0.01(+0.47%)
May 13, 2024 2.308 2.308 2.221 2.240 25,514 -0.06(-2.52%)
May 10, 2024 2.288 2.298 2.240 2.298 12,174 +0.06(+2.54%)
May 09, 2024 2.288 2.288 2.235 2.241 55,490 -0.10(-4.09%)
May 08, 2024 2.346 2.375 2.327 2.337 7,048 -0.08(-3.20%)
May 07, 2024 2.414 2.414 2.347 2.414 55,877 +0.07(+2.88%)
May 06, 2024 2.366 2.366 2.337 2.346 10,822 +0.00(+0.00%)
May 03, 2024 2.356 2.404 2.327 2.346 18,035 +0.03(+1.39%)
May 02, 2024 2.324 2.334 2.285 2.314 6,580 +0.02(+0.84%)
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.