Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Banco Bradesco Sa American Depositary Shares (each representing one Common (NY:BBDO)

2.530 -0.140 (-5.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2025 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 27, 2025 2.680 2.680 2.530 2.530 34,684 -0.14(-5.24%)
Jun 26, 2025 2.620 2.670 2.620 2.670 6,632 +0.03(+1.14%)
Jun 25, 2025 2.640 2.645 2.570 2.640 34,136 +0.00(+0.00%)
Jun 24, 2025 2.630 2.693 2.630 2.640 34,586 +0.03(+1.15%)
Jun 23, 2025 2.610 2.655 2.570 2.610 28,498 -0.10(-3.69%)
Jun 20, 2025 2.720 2.720 2.583 2.710 30,764 -0.01(-0.37%)
Jun 18, 2025 2.730 2.730 2.634 2.720 16,318 +0.01(+0.37%)
Jun 17, 2025 2.690 2.710 2.660 2.710 29,328 +0.02(+0.74%)
Jun 16, 2025 2.630 2.700 2.600 2.690 13,692 +0.10(+3.86%)
Jun 13, 2025 2.590 2.630 2.520 2.590 62,175 -0.06(-2.26%)
Jun 12, 2025 2.580 2.660 2.550 2.650 25,468 +0.03(+1.15%)
Jun 11, 2025 2.510 2.630 2.490 2.620 22,306 +0.09(+3.56%)
Jun 10, 2025 2.510 2.540 2.490 2.530 68,377 +0.04(+1.61%)
Jun 09, 2025 2.500 2.519 2.420 2.490 47,746 -0.04(-1.58%)
Jun 06, 2025 2.540 2.550 2.490 2.530 31,971 -0.02(-0.78%)
Jun 05, 2025 2.590 2.681 2.510 2.550 74,067 -0.04(-1.54%)
Jun 04, 2025 2.630 2.700 2.570 2.590 233,876 -0.04(-1.52%)
Jun 03, 2025 2.600 2.640 2.533 2.630 100,093 +0.04(+1.54%)
Jun 02, 2025 2.530 2.615 2.495 2.590 160,209 +0.07(+2.78%)
May 30, 2025 2.500 2.520 2.430 2.520 32,131 -0.01(-0.40%)
May 29, 2025 2.550 2.560 2.510 2.530 12,367 +0.01(+0.40%)
May 28, 2025 2.490 2.530 2.490 2.520 19,468 +0.00(+0.00%)
May 27, 2025 2.500 2.520 2.471 2.520 55,867 +0.07(+2.86%)
May 23, 2025 2.400 2.460 2.370 2.450 12,403 -0.02(-0.81%)
May 22, 2025 2.470 2.470 2.410 2.470 32,883 +0.00(+0.00%)
May 21, 2025 2.510 2.510 2.420 2.470 75,106 -0.01(-0.40%)
May 20, 2025 2.430 2.480 2.410 2.480 63,211 +0.02(+0.81%)
May 19, 2025 2.470 2.480 2.420 2.460 57,953 +0.00(+0.00%)
May 16, 2025 2.400 2.490 2.380 2.460 43,412 +0.03(+1.23%)
May 15, 2025 2.440 2.450 2.391 2.430 33,568 -0.01(-0.41%)
May 14, 2025 2.440 2.460 2.400 2.440 50,400 +0.01(+0.41%)
May 13, 2025 2.370 2.440 2.370 2.430 89,360 +0.08(+3.40%)
May 12, 2025 2.390 2.390 2.320 2.350 62,188 -0.04(-1.67%)
May 09, 2025 2.360 2.430 2.351 2.390 41,811 -0.01(-0.42%)
May 08, 2025 2.370 2.450 2.360 2.400 330,208 +0.30(+14.29%)
May 07, 2025 2.160 2.160 2.095 2.100 69,082 -0.07(-3.23%)
May 06, 2025 2.250 2.250 2.121 2.170 120,457 -0.08(-3.43%)
May 05, 2025 2.217 2.247 2.197 2.247 101,618 +0.01(+0.45%)
May 02, 2025 2.307 2.307 2.188 2.237 62,378 -0.06(-2.61%)
May 01, 2025 2.297 2.307 2.247 2.297 35,226 +0.00(+0.00%)
Apr 30, 2025 2.207 2.297 2.187 2.297 75,298 +0.08(+3.60%)
Apr 29, 2025 2.207 2.237 2.187 2.217 167,816 +0.01(+0.45%)
Apr 28, 2025 2.147 2.227 2.137 2.207 163,121 +0.06(+2.79%)
Apr 25, 2025 2.107 2.147 2.107 2.147 28,454 +0.04(+1.90%)
Apr 24, 2025 2.087 2.137 2.087 2.107 41,580 +0.04(+1.93%)
Apr 23, 2025 2.037 2.097 2.037 2.067 22,992 +0.06(+2.99%)
Apr 22, 2025 2.017 2.037 2.007 2.007 15,016 -0.04(-1.95%)
Apr 21, 2025 2.057 2.057 1.997 2.047 39,018 -0.01(-0.49%)
Apr 17, 2025 2.017 2.057 1.987 2.057 22,870 +0.06(+3.00%)
Apr 16, 2025 1.987 1.997 1.977 1.997 21,454 +0.01(+0.50%)
Apr 15, 2025 1.997 2.007 1.967 1.987 16,659 +0.00(+0.00%)
Apr 14, 2025 2.007 2.017 1.947 1.987 40,584 +0.00(+0.00%)
Apr 11, 2025 1.967 1.987 1.906 1.987 114,879 +0.03(+1.53%)
Apr 10, 2025 1.947 1.957 1.887 1.957 131,937 +0.01(+0.51%)
Apr 09, 2025 1.828 1.967 1.808 1.947 63,921 +0.09(+4.84%)
Apr 08, 2025 1.937 1.937 1.838 1.858 84,513 -0.10(-5.10%)
Apr 07, 2025 1.868 1.957 1.868 1.957 98,676 -0.04(-2.00%)
Apr 04, 2025 2.007 2.017 1.927 1.997 139,627 -0.09(-4.31%)
Apr 03, 2025 2.017 2.097 2.017 2.087 75,428 +0.05(+2.60%)
Apr 02, 2025 2.084 2.094 1.985 2.034 85,552 -0.03(-1.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.