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

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

2.390 -0.070 (-2.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2017 7.036 7.172 6.864 7.172 1,216 -0.36(-4.80%)
Feb 27, 2017 7.558 7.558 7.379 7.534 963 +0.26(+3.59%)
Feb 24, 2017 7.273 7.273 7.273 7.273 932 -0.13(-1.72%)
Feb 23, 2017 7.434 7.523 7.400 7.400 3,203 +0.19(+2.61%)
Feb 22, 2017 7.448 7.448 7.211 7.211 390 -0.00(-0.04%)
Feb 21, 2017 7.077 7.214 7.077 7.214 2,277 +0.16(+2.21%)
Feb 16, 2017 7.058 7.058 7.058 0 +0.05(+0.76%)
Feb 13, 2017 7.005 42 +0.07(+0.94%)
Feb 10, 2017 6.836 6.939 6.836 6.939 1,510 +0.21(+3.06%)
Feb 09, 2017 7.070 7.070 6.664 6.733 1,876 -0.55(-7.55%)
Feb 08, 2017 7.042 7.283 6.891 7.283 3,347 +0.39(+5.67%)
Feb 07, 2017 6.984 7.008 6.892 6.892 1,082 +0.10(+1.43%)
Feb 06, 2017 7.008 7.008 6.795 6.795 1,071 -0.25(-3.61%)
Feb 03, 2017 7.049 7.049 7.022 7.049 1,384 +0.19(+2.70%)
Feb 02, 2017 6.802 6.864 6.802 6.864 449 -0.19(-2.65%)
Feb 01, 2017 7.050 7.050 7.050 7.050 184 +0.18(+2.67%)
Jan 31, 2017 6.888 7.053 6.867 6.867 950 -0.32(-4.48%)
Jan 30, 2017 6.965 7.189 6.965 7.189 2,897 +0.11(+1.55%)
Jan 27, 2017 7.183 7.183 7.067 7.079 1,012 +0.01(+0.09%)
Jan 26, 2017 7.074 7.080 7.073 7.073 1,127 -0.14(-1.90%)
Jan 25, 2017 7.231 7.231 7.211 7.211 975 +0.16(+2.34%)
Jan 24, 2017 6.970 7.053 6.970 7.046 1,443 +0.02(+0.34%)
Jan 23, 2017 6.531 7.022 6.531 7.022 1,333 +0.33(+5.00%)
Jan 19, 2017 6.687 138 +0.11(+1.65%)
Jan 18, 2017 6.503 6.620 6.503 6.579 1,794 -0.21(-3.13%)
Jan 17, 2017 6.867 6.867 6.792 6.792 32,031 +0.07(+1.02%)
Jan 13, 2017 6.723 6.723 6.723 0 +0.23(+3.60%)
Jan 12, 2017 6.759 6.867 6.490 6.490 2,801 -0.31(-4.55%)
Jan 11, 2017 6.730 6.799 6.435 6.799 4,589 +0.07(+1.03%)
Jan 10, 2017 6.729 6.729 6.729 6.729 391 +0.31(+4.80%)
Jan 09, 2017 6.627 6.644 6.421 6.421 1,183 -0.34(-5.08%)
Jan 06, 2017 6.833 6.867 6.586 6.764 1,217 +0.21(+3.20%)
Jan 05, 2017 6.554 6.554 6.554 6.554 329 +0.19(+2.94%)
Jan 04, 2017 6.524 6.544 6.352 6.367 13,745 -0.09(-1.36%)
Jan 03, 2017 6.215 6.455 6.208 6.455 19,890 +0.38(+6.27%)
Dec 30, 2016 6.074 6.074 6.074 0 +0.03(+0.45%)
Dec 29, 2016 6.150 6.150 6.047 6.047 780 +0.10(+1.73%)
Dec 28, 2016 6.177 6.177 5.944 5.944 12,492 -0.58(-8.84%)
Dec 27, 2016 5.731 6.623 5.731 6.520 3,002 +0.68(+11.68%)
Dec 23, 2016 5.838 5.838 5.838 0 +0.42(+7.67%)
Dec 22, 2016 5.422 5.422 5.422 5.422 218 -0.07(-1.30%)
Dec 21, 2016 5.187 5.500 5.187 5.493 1,748 -0.01(-0.25%)
Dec 20, 2016 5.371 5.521 5.371 5.507 12,562 -0.16(-2.76%)
Dec 16, 2016 5.663 101 -0.03(-0.48%)
Dec 15, 2016 5.453 5.779 5.371 5.691 3,209 +0.37(+6.90%)
Dec 14, 2016 5.874 5.874 5.323 5.323 6,674 -0.33(-5.89%)
Dec 13, 2016 5.595 5.684 5.167 5.657 8,864 +0.34(+6.39%)
Dec 12, 2016 5.779 5.779 5.317 5.317 1,007 -0.08(-1.41%)
Dec 09, 2016 5.738 5.738 5.393 5.393 2,740 -0.17(-3.03%)
Dec 08, 2016 5.609 5.650 5.466 5.561 3,378 +0.07(+1.36%)
Dec 07, 2016 5.561 5.561 5.487 5.487 747 -0.02(-0.37%)
Dec 06, 2016 5.548 5.589 5.507 5.507 9,076 +0.12(+2.27%)
Dec 05, 2016 5.806 5.806 5.310 5.385 13,340 -0.11(-1.98%)
Dec 02, 2016 5.493 5.772 5.398 5.493 2,157 +0.13(+2.47%)
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.