Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco Bradesco S.A. ADR
(NY:
BBDO
)
2.220
-0.030 (-1.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
2.543
2.593
2.543
2.553
18,918
-0.03(-1.16%)
Mar 27, 2024
2.563
2.583
2.543
2.583
7,426
+0.03(+1.17%)
Mar 26, 2024
2.543
2.553
2.525
2.553
9,262
+0.03(+1.19%)
Mar 25, 2024
2.493
2.543
2.493
2.523
24,586
+0.01(+0.40%)
Mar 22, 2024
2.533
2.543
2.493
2.513
27,132
-0.05(-1.95%)
Mar 21, 2024
2.623
2.623
2.563
2.563
28,826
+0.00(+0.00%)
Mar 20, 2024
2.523
2.621
2.523
2.563
216,030
+0.02(+0.79%)
Mar 19, 2024
2.563
2.563
2.524
2.543
6,309
+0.01(+0.39%)
Mar 18, 2024
2.553
2.563
2.533
2.533
3,562
+0.00(+0.00%)
Mar 15, 2024
2.533
2.543
2.523
2.533
3,580
-0.01(-0.39%)
Mar 14, 2024
2.563
2.573
2.543
2.543
13,863
-0.02(-0.78%)
Mar 13, 2024
2.523
2.573
2.523
2.563
5,701
+0.03(+1.16%)
Mar 12, 2024
2.513
2.563
2.503
2.534
18,147
+0.03(+1.22%)
Mar 11, 2024
2.453
2.513
2.453
2.503
6,282
+0.02(+0.80%)
Mar 08, 2024
2.523
2.523
2.473
2.483
20,014
-0.01(-0.40%)
Mar 07, 2024
2.523
2.523
2.483
2.493
17,787
-0.01(-0.40%)
Mar 06, 2024
2.573
2.573
2.503
2.503
17,793
+0.00(+0.00%)
Mar 05, 2024
2.493
2.533
2.493
2.503
10,062
-0.01(-0.40%)
Mar 04, 2024
2.543
2.543
2.503
2.513
7,845
-0.01(-0.40%)
Mar 01, 2024
2.520
2.530
2.500
2.523
7,101
+0.02(+0.94%)
Feb 29, 2024
2.520
2.520
2.475
2.500
17,142
-0.04(-1.57%)
Feb 28, 2024
2.560
2.560
2.520
2.540
7,576
-0.03(-1.16%)
Feb 27, 2024
2.550
2.575
2.540
2.570
7,569
+0.05(+1.98%)
Feb 26, 2024
2.560
2.560
2.500
2.520
18,730
+0.00(+0.00%)
Feb 23, 2024
2.490
2.525
2.490
2.520
3,406
-0.01(-0.51%)
Feb 22, 2024
2.579
2.579
2.533
2.533
4,083
-0.04(-1.43%)
Feb 21, 2024
2.570
2.570
2.537
2.570
20,071
+0.00(+0.19%)
Feb 20, 2024
2.560
2.587
2.550
2.565
20,338
+0.08(+3.41%)
Feb 16, 2024
2.450
2.490
2.450
2.480
7,381
+0.03(+1.22%)
Feb 15, 2024
2.500
2.510
2.450
2.450
42,418
-0.02(-0.81%)
Feb 14, 2024
2.540
2.540
2.450
2.470
8,627
-0.08(-3.12%)
Feb 13, 2024
2.514
2.579
2.514
2.550
2,483
-0.12(-4.48%)
Feb 12, 2024
2.699
2.699
2.540
2.669
4,907
+0.13(+5.10%)
Feb 09, 2024
2.510
2.540
2.480
2.540
29,942
+0.04(+1.59%)
Feb 08, 2024
2.719
2.719
2.450
2.500
15,993
-0.05(-1.95%)
Feb 07, 2024
2.609
2.629
2.540
2.550
68,170
-0.39(-13.22%)
Feb 06, 2024
2.888
2.948
2.878
2.938
12,275
+0.14(+4.98%)
Feb 05, 2024
2.739
2.819
2.739
2.799
14,315
+0.07(+2.55%)
Feb 02, 2024
2.689
2.779
2.689
2.729
27,222
+0.08(+3.14%)
Feb 01, 2024
2.785
2.825
2.646
2.646
51,210
-0.14(-5.00%)
Jan 31, 2024
2.785
2.805
2.785
2.785
3,053
+0.02(+0.72%)
Jan 30, 2024
2.775
2.778
2.755
2.765
3,559
-0.02(-0.71%)
Jan 29, 2024
2.805
2.805
2.775
2.785
4,348
-0.03(-1.06%)
Jan 26, 2024
2.795
2.835
2.795
2.815
3,900
-0.01(-0.35%)
Jan 25, 2024
2.795
2.855
2.785
2.825
10,984
+0.03(+1.25%)
Jan 24, 2024
2.825
2.825
2.785
2.790
9,295
-0.04(-1.41%)
Jan 23, 2024
2.805
2.830
2.755
2.830
6,158
+0.02(+0.89%)
Jan 22, 2024
2.835
2.835
2.757
2.805
10,570
-0.04(-1.40%)
Jan 19, 2024
2.835
2.845
2.805
2.845
4,393
-0.01(-0.35%)
Jan 18, 2024
2.845
2.865
2.805
2.855
13,007
-0.04(-1.37%)
Jan 17, 2024
2.855
2.894
2.845
2.894
4,316
+0.07(+2.46%)
Jan 16, 2024
2.884
2.884
2.825
2.825
21,354
-0.11(-3.73%)
Jan 12, 2024
3.004
3.004
2.919
2.934
21,966
-0.05(-1.67%)
Jan 11, 2024
2.984
3.014
2.924
2.984
26,673
+0.04(+1.35%)
Jan 10, 2024
2.974
2.974
2.934
2.944
8,928
-0.07(-2.31%)
Jan 09, 2024
3.024
3.024
2.964
3.014
17,453
-0.08(-2.57%)
Jan 08, 2024
3.093
3.153
3.044
3.093
34,207
+0.07(+2.30%)
Jan 05, 2024
2.984
3.073
2.984
3.024
10,737
+0.05(+1.67%)
Jan 04, 2024
2.974
3.034
2.974
2.974
9,166
-0.06(-1.97%)
Jan 03, 2024
2.984
3.063
2.984
3.034
4,816
+0.03(+1.11%)
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
.