• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Banco Bradesco S.A. ADR (NY: BBDO )

    2.100 -0.060 (-2.78%)
    Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
    Nov 08, 2024 2.100 2.111 2.070 2.100 55,313 -0.06(-2.78%)
    Nov 07, 2024 2.150 2.160 2.100 2.160 27,279 +0.01(+0.47%)
    Nov 06, 2024 2.150 2.150 2.080 2.150 12,559 -0.05(-2.27%)
    Nov 05, 2024 2.150 2.200 2.120 2.200 14,878 +0.06(+2.80%)
    Nov 04, 2024 2.210 2.210 2.140 2.140 34,485 -0.03(-1.38%)
    Nov 01, 2024 2.230 2.230 2.150 2.170 6,321 -0.01(-0.46%)
    Oct 31, 2024 2.170 2.200 2.159 2.180 19,547 -0.09(-3.96%)
    Oct 30, 2024 2.270 2.270 2.240 2.270 41,900 +0.02(+0.89%)
    Oct 29, 2024 2.310 2.310 2.250 2.250 6,197 -0.05(-2.17%)
    Oct 28, 2024 2.320 2.330 2.295 2.300 43,067 +0.02(+0.98%)
    Oct 25, 2024 2.320 2.320 2.270 2.278 12,932 -0.07(-3.08%)
    Oct 24, 2024 2.300 2.350 2.287 2.350 6,698 +0.06(+2.62%)
    Oct 23, 2024 2.300 2.310 2.260 2.290 7,422 -0.02(-0.87%)
    Oct 22, 2024 2.320 2.320 2.290 2.310 22,603 -0.01(-0.43%)
    Oct 21, 2024 2.330 2.330 2.302 2.320 19,137 -0.02(-0.85%)
    Oct 18, 2024 2.330 2.340 2.310 2.340 5,994 +0.02(+0.86%)
    Oct 17, 2024 2.350 2.350 2.290 2.320 15,435 -0.01(-0.43%)
    Oct 16, 2024 2.310 2.350 2.290 2.330 16,496 +0.01(+0.43%)
    Oct 15, 2024 2.340 2.340 2.310 2.320 8,991 -0.03(-1.22%)
    Oct 14, 2024 2.330 2.350 2.300 2.349 4,258 +0.05(+2.34%)
    Oct 11, 2024 2.320 2.320 2.280 2.295 9,886 -0.04(-1.50%)
    Oct 10, 2024 2.370 2.370 2.310 2.330 9,848 +0.00(+0.00%)
    Oct 09, 2024 2.380 2.380 2.310 2.330 15,173 -0.07(-2.92%)
    Oct 08, 2024 2.380 2.420 2.380 2.400 3,814 -0.01(-0.27%)
    Oct 07, 2024 2.450 2.460 2.400 2.407 16,378 -0.00(-0.14%)
    Oct 04, 2024 2.410 2.430 2.390 2.410 16,339 +0.00(+0.00%)
    Oct 03, 2024 2.410 2.420 2.400 2.410 11,365 -0.03(-1.11%)
    Oct 02, 2024 2.457 2.487 2.437 2.437 9,418 +0.04(+1.79%)
    Oct 01, 2024 2.493 2.493 2.384 2.394 12,075 -0.02(-0.82%)
    Sep 30, 2024 2.433 2.433 2.316 2.414 62,097 +0.03(+1.24%)
    Sep 27, 2024 2.394 2.414 2.379 2.384 16,650 +0.04(+1.68%)
    Sep 26, 2024 2.355 2.365 2.345 2.345 6,973 +0.04(+1.71%)
    Sep 25, 2024 2.305 2.315 2.296 2.305 4,606 -0.02(-0.85%)
    Sep 24, 2024 2.305 2.325 2.305 2.325 7,780 +0.04(+1.94%)
    Sep 23, 2024 2.325 2.325 2.276 2.281 8,266 -0.07(-3.14%)
    Sep 20, 2024 2.424 2.424 2.335 2.355 7,345 -0.07(-2.85%)
    Sep 19, 2024 2.453 2.453 2.424 2.424 6,700 -0.02(-0.81%)
    Sep 18, 2024 2.443 2.473 2.424 2.443 22,700 +0.03(+1.22%)
    Sep 17, 2024 2.473 2.473 2.414 2.414 8,067 -0.04(-1.65%)
    Sep 16, 2024 2.473 2.483 2.446 2.454 7,053 -0.02(-0.76%)
    Sep 13, 2024 2.493 2.493 2.433 2.473 7,104 +0.02(+0.80%)
    Sep 12, 2024 2.414 2.453 2.394 2.453 2,843 +0.02(+0.81%)
    Sep 11, 2024 2.463 2.473 2.433 2.433 7,830 -0.04(-1.59%)
    Sep 10, 2024 2.493 2.493 2.444 2.473 10,429 -0.02(-0.63%)
    Sep 09, 2024 2.473 2.493 2.473 2.489 3,773 +0.04(+1.44%)
    Sep 06, 2024 2.542 2.562 2.453 2.453 11,873 -0.12(-4.60%)
    Sep 05, 2024 2.433 2.571 2.433 2.571 21,108 +0.13(+5.24%)
    Sep 04, 2024 2.453 2.532 2.443 2.443 13,828 -0.03(-1.08%)
    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.