Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

2.210 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	3.142	3.192	3.034	3.034	33,171	-0.15(-4.69%)
Feb 25, 2021	3.366	3.366	3.150	3.183	30,887	-0.10(-3.07%)
Feb 24, 2021	3.300	3.316	3.242	3.284	43,690	+0.05(+1.58%)
Feb 23, 2021	3.266	3.347	3.217	3.233	58,932	-0.08(-2.50%)
Feb 22, 2021	3.250	3.449	3.192	3.316	370,036	-0.23(-6.54%)
Feb 19, 2021	3.366	3.548	3.349	3.548	71,891	+0.01(+0.23%)
Feb 18, 2021	3.482	3.540	3.316	3.540	70,296	+0.05(+1.51%)
Feb 17, 2021	3.545	3.545	3.346	3.487	185,468	+0.01(+0.20%)
Feb 16, 2021	3.545	3.545	3.403	3.480	10,312	+0.03(+1.00%)
Feb 12, 2021	3.438	3.454	3.409	3.446	25,472	-0.07(-2.12%)
Feb 11, 2021	3.504	3.520	3.413	3.520	17,637	+0.07(+2.16%)
Feb 10, 2021	3.388	3.446	3.388	3.446	13,554	-0.04(-1.19%)
Feb 09, 2021	3.363	3.487	3.363	3.487	8,250	-0.02(-0.71%)
Feb 08, 2021	3.462	3.512	3.425	3.512	13,565	+0.02(+0.47%)
Feb 05, 2021	3.504	3.504	3.471	3.496	6,036	+0.01(+0.24%)
Feb 04, 2021	3.479	3.504	3.446	3.487	15,464	+0.24(+7.40%)
Feb 03, 2021	3.471	3.479	3.247	3.247	13,833	-0.18(-5.31%)
Feb 02, 2021	3.512	3.512	3.363	3.429	27,426	+0.04(+1.30%)
Feb 01, 2021	3.402	3.402	3.327	3.385	31,215	+0.11(+3.29%)
Jan 29, 2021	3.352	3.369	3.278	3.278	19,209	-0.17(-5.04%)
Jan 28, 2021	3.451	3.451	3.377	3.451	12,676	+0.02(+0.48%)
Jan 27, 2021	3.369	3.435	3.245	3.435	19,280	+0.12(+3.75%)
Jan 26, 2021	3.476	3.476	3.303	3.311	24,431	-0.08(-2.44%)
Jan 25, 2021	3.476	3.476	3.319	3.394	44,269	-0.05(-1.44%)
Jan 22, 2021	3.385	3.443	3.301	3.443	169,627	-0.13(-3.70%)
Jan 21, 2021	3.625	3.625	3.402	3.576	50,646	+0.08(+2.37%)
Jan 20, 2021	3.965	3.965	3.493	3.493	49,419	-0.17(-4.52%)
Jan 19, 2021	3.749	3.749	3.518	3.658	47,152	+0.00(+0.00%)
Jan 15, 2021	3.849	3.849	3.650	3.658	30,325	-0.22(-5.76%)
Jan 14, 2021	3.733	3.882	3.683	3.882	33,153	+0.21(+5.63%)
Jan 13, 2021	3.758	3.758	3.629	3.675	10,297	+0.03(+0.91%)
Jan 12, 2021	3.634	3.733	3.600	3.642	35,168	+0.01(+0.23%)
Jan 11, 2021	3.807	3.807	3.589	3.634	20,994	-0.12(-3.30%)
Jan 08, 2021	3.816	3.816	3.683	3.758	20,055	-0.04(-1.09%)
Jan 07, 2021	3.766	3.799	3.710	3.799	7,351	+0.06(+1.55%)
Jan 06, 2021	3.683	3.807	3.617	3.741	19,458	+0.07(+1.80%)
Jan 05, 2021	3.576	3.675	3.562	3.675	7,473	+0.02(+0.52%)
Jan 04, 2021	3.838	3.854	3.656	3.656	23,826	-0.16(-4.12%)
Dec 31, 2020		3.813	3.813	3.813	5,655	-0.03(-0.86%)
Dec 30, 2020	3.896	3.912	3.846	3.846	5,655	-0.10(-2.52%)
Dec 29, 2020	3.912	3.945	3.863	3.945	6,230	+0.08(+1.94%)
Dec 28, 2020	3.886	3.911	3.805	3.870	25,201	+0.10(+2.59%)
Dec 24, 2020	3.862	3.862	3.756	3.772	5,154	-0.06(-1.49%)
Dec 23, 2020	3.805	3.854	3.805	3.829	5,254	-0.04(-1.05%)
Dec 22, 2020	3.829	3.870	3.772	3.870	25,287	+0.11(+3.04%)
Dec 21, 2020	3.821	3.821	3.707	3.756	86,669	-0.13(-3.35%)
Dec 18, 2020	3.943	3.960	3.886	3.886	3,191	-0.08(-2.05%)
Dec 17, 2020	3.952	3.992	3.903	3.968	28,170	+0.04(+1.04%)
Dec 16, 2020	3.805	3.927	3.740	3.927	10,419	+0.08(+2.12%)
Dec 15, 2020	3.780	3.846	3.772	3.846	2,939	+0.07(+1.94%)
Dec 14, 2020	3.805	3.805	3.736	3.772	20,706	-0.04(-1.07%)
Dec 11, 2020	3.732	3.813	3.715	3.813	23,319	+0.00(+0.00%)
Dec 10, 2020	3.642	3.821	3.642	3.813	16,469	+0.26(+7.34%)
Dec 09, 2020	3.609	3.642	3.523	3.552	19,022	+0.02(+0.69%)
Dec 08, 2020	3.601	3.689	3.520	3.528	21,875	-0.09(-2.48%)
Dec 07, 2020	3.707	3.732	3.593	3.618	44,192	+0.01(+0.23%)
Dec 04, 2020	3.593	3.618	3.561	3.609	31,911	+0.01(+0.34%)
Dec 03, 2020	3.650	3.715	3.577	3.597	24,556	+0.04(+1.03%)
Dec 02, 2020	3.552	3.561	3.495	3.561	10,700	+0.07(+1.94%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices