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
)
2.190
-0.090 (-3.95%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 28, 2021
3.582
3.624
3.582
3.615
20,540
+0.03(+0.93%)
May 27, 2021
3.557
3.582
3.499
3.582
27,043
+0.06(+1.65%)
May 26, 2021
3.457
3.524
3.457
3.524
30,368
+0.07(+1.92%)
May 25, 2021
3.491
3.491
3.449
3.457
90,525
-0.03(-0.83%)
May 24, 2021
3.474
3.491
3.461
3.486
12,585
+0.00(+0.12%)
May 21, 2021
3.491
3.491
3.399
3.482
118,910
-0.01(-0.24%)
May 20, 2021
3.466
3.491
3.441
3.491
14,943
+0.05(+1.45%)
May 19, 2021
3.374
3.441
3.374
3.441
14,387
+0.05(+1.47%)
May 18, 2021
3.432
3.457
3.391
3.391
8,974
-0.01(-0.24%)
May 17, 2021
3.341
3.457
3.339
3.399
14,820
-0.01(-0.24%)
May 14, 2021
3.424
3.432
3.333
3.407
19,473
+0.06(+1.74%)
May 13, 2021
3.299
3.383
3.241
3.349
226,585
+0.08(+2.54%)
May 12, 2021
3.349
3.349
3.258
3.266
15,346
-0.09(-2.72%)
May 11, 2021
3.324
3.416
3.311
3.358
14,283
+0.06(+1.76%)
May 10, 2021
3.275
3.366
3.275
3.299
41,247
+0.00(+0.00%)
May 07, 2021
3.233
3.308
3.233
3.299
75,972
+0.02(+0.51%)
May 06, 2021
3.275
3.283
3.225
3.283
73,164
+0.05(+1.54%)
May 05, 2021
3.183
3.258
3.171
3.233
69,211
+0.04(+1.32%)
May 04, 2021
3.208
3.218
3.175
3.191
18,165
-0.09(-2.60%)
May 03, 2021
3.330
3.330
3.263
3.276
12,479
-0.01(-0.38%)
Apr 30, 2021
3.222
3.288
3.197
3.288
123,916
+0.01(+0.25%)
Apr 29, 2021
3.247
3.280
3.214
3.280
28,113
-0.01(-0.25%)
Apr 28, 2021
3.147
3.322
3.147
3.288
27,779
+0.12(+3.94%)
Apr 27, 2021
3.114
3.197
3.114
3.164
15,196
+0.02(+0.72%)
Apr 26, 2021
3.214
3.221
3.139
3.141
19,767
-0.03(-0.98%)
Apr 23, 2021
3.122
3.197
3.106
3.172
22,880
+0.07(+2.41%)
Apr 22, 2021
3.131
3.139
3.089
3.097
10,564
-0.03(-1.06%)
Apr 21, 2021
3.147
3.152
3.081
3.131
5,379
+0.02(+0.53%)
Apr 20, 2021
3.106
3.122
3.081
3.114
32,685
+0.01(+0.27%)
Apr 19, 2021
3.114
3.147
3.106
3.106
34,676
-0.32(-9.44%)
Apr 16, 2021
3.396
3.438
3.339
3.430
21,555
+0.07(+2.23%)
Apr 15, 2021
3.363
3.410
3.330
3.355
29,054
-0.01(-0.27%)
Apr 14, 2021
3.330
3.388
3.280
3.364
19,709
+0.03(+0.77%)
Apr 13, 2021
3.297
3.338
3.263
3.338
6,677
+0.03(+1.01%)
Apr 12, 2021
3.322
3.338
3.280
3.305
28,624
+0.02(+0.76%)
Apr 09, 2021
3.305
3.330
3.256
3.280
17,461
-0.12(-3.66%)
Apr 08, 2021
3.363
3.405
3.305
3.405
19,830
+0.10(+3.02%)
Apr 07, 2021
3.388
3.388
3.297
3.305
9,235
-0.07(-1.97%)
Apr 06, 2021
3.355
3.388
3.338
3.371
11,268
+0.07(+2.27%)
Apr 05, 2021
3.363
3.405
3.297
3.297
18,199
-0.02(-0.50%)
Apr 01, 2021
3.380
3.396
3.313
3.313
20,110
-0.08(-2.37%)
Mar 31, 2021
3.410
3.452
3.394
3.394
8,420
-0.03(-0.97%)
Mar 30, 2021
3.443
3.452
3.377
3.427
17,122
-0.02(-0.72%)
Mar 29, 2021
3.336
3.452
3.307
3.452
12,993
+0.15(+4.53%)
Mar 26, 2021
3.327
3.360
3.302
3.302
4,097
-0.04(-1.24%)
Mar 25, 2021
3.277
3.360
3.277
3.344
9,245
-0.02(-0.74%)
Mar 24, 2021
3.385
3.444
3.294
3.369
30,409
-0.08(-2.40%)
Mar 23, 2021
3.477
3.493
3.427
3.452
6,687
-0.02(-0.48%)
Mar 22, 2021
3.435
3.489
3.410
3.468
9,272
+0.00(+0.00%)
Mar 19, 2021
3.502
3.543
3.468
3.468
31,455
-0.06(-1.65%)
Mar 18, 2021
3.377
3.535
3.360
3.526
80,724
+0.15(+4.42%)
Mar 17, 2021
3.253
3.394
3.253
3.377
111,133
+0.12(+3.56%)
Mar 16, 2021
3.352
3.369
3.236
3.261
26,768
-0.07(-2.24%)
Mar 15, 2021
3.352
3.352
3.294
3.336
61,744
-0.01(-0.25%)
Mar 12, 2021
3.319
3.344
3.306
3.344
81,350
-0.02(-0.74%)
Mar 11, 2021
3.327
3.369
3.261
3.369
16,609
+0.12(+3.57%)
Mar 10, 2021
3.178
3.261
3.153
3.253
16,726
+0.13(+4.26%)
Mar 09, 2021
3.145
3.178
3.070
3.120
28,983
-0.04(-1.31%)
Mar 08, 2021
3.269
3.286
3.112
3.161
12,668
-0.09(-2.81%)
Mar 05, 2021
3.219
3.269
3.219
3.253
39,650
+0.11(+3.43%)
Mar 04, 2021
3.203
3.228
3.117
3.145
48,142
+0.05(+1.61%)
Mar 03, 2021
2.987
3.095
2.896
3.095
212,365
+0.02(+0.81%)
Mar 02, 2021
2.987
3.070
2.805
3.070
36,083
+0.10(+3.44%)
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
.