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 )

2.100 -0.060 (-2.78%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2019 7.527 7.527 7.423 7.423 2,325 -0.28(-3.62%)
Feb 27, 2019 7.651 7.709 7.622 7.702 18,219 -0.01(-0.19%)
Feb 26, 2019 7.643 7.738 7.643 7.716 1,398 +0.15(+1.92%)
Feb 25, 2019 7.782 7.811 7.571 7.571 6,127 -0.13(-1.70%)
Feb 22, 2019 7.665 7.796 7.665 7.702 2,062 +0.07(+0.95%)
Feb 21, 2019 7.651 7.665 7.549 7.629 165,221 +0.03(+0.33%)
Feb 20, 2019 7.971 7.971 7.603 7.603 160,030 -0.28(-3.58%)
Feb 19, 2019 7.927 7.963 7.885 7.885 32,324 -0.07(-0.89%)
Feb 15, 2019 7.985 8.025 7.927 7.956 38,364 -0.01(-0.09%)
Feb 14, 2019 7.680 7.963 7.680 7.963 13,005 +0.31(+3.99%)
Feb 13, 2019 7.847 7.847 7.629 7.658 3,036 -0.28(-3.51%)
Feb 12, 2019 7.854 7.937 7.752 7.937 12,475 +0.29(+3.74%)
Feb 11, 2019 7.854 7.854 7.614 7.651 6,649 -0.10(-1.31%)
Feb 08, 2019 7.854 7.869 7.592 7.752 17,875 +0.04(+0.57%)
Feb 07, 2019 7.687 7.767 7.600 7.709 2,872 +0.08(+1.05%)
Feb 06, 2019 8.181 8.181 7.509 7.629 37,842 -0.48(-5.92%)
Feb 05, 2019 8.094 8.160 8.072 8.109 5,153 -0.02(-0.27%)
Feb 04, 2019 7.876 8.152 7.876 8.131 2,894 +0.29(+3.76%)
Feb 01, 2019 7.996 8.032 7.836 7.836 20,635 -0.26(-3.23%)
Jan 31, 2019 7.981 8.236 7.981 8.098 731,862 +0.50(+6.60%)
Jan 30, 2019 7.545 7.778 7.320 7.596 85,316 +0.03(+0.38%)
Jan 29, 2019 7.662 7.662 7.560 7.567 14,538 +0.08(+1.07%)
Jan 28, 2019 7.429 7.553 7.407 7.487 4,323 -0.00(-0.05%)
Jan 25, 2019 7.436 7.523 7.408 7.491 12,518 +0.16(+2.23%)
Jan 24, 2019 7.436 7.436 7.320 7.327 7,150 +0.00(+0.00%)
Jan 23, 2019 7.196 7.327 7.189 7.327 39,728 +0.25(+3.60%)
Jan 22, 2019 7.145 7.193 7.007 7.073 8,155 -0.15(-2.01%)
Jan 18, 2019 7.378 7.436 7.218 7.218 7,016 -0.00(-0.00%)
Jan 17, 2019 7.178 7.265 7.178 7.218 1,648 -0.10(-1.36%)
Jan 16, 2019 7.356 7.356 7.262 7.318 5,931 +0.08(+1.07%)
Jan 15, 2019 7.233 7.334 7.153 7.240 4,202 -0.07(-0.92%)
Jan 14, 2019 7.218 7.342 7.218 7.307 16,213 +0.04(+0.53%)
Jan 11, 2019 7.284 7.284 7.269 7.269 1,513 -0.04(-0.50%)
Jan 10, 2019 7.407 7.407 7.255 7.305 8,968 -0.07(-0.89%)
Jan 09, 2019 7.233 7.396 7.225 7.371 355,081 +0.43(+6.18%)
Jan 08, 2019 6.991 6.991 6.942 6.942 1,042 -0.25(-3.54%)
Jan 07, 2019 7.095 7.196 6.986 7.196 4,704 +0.22(+3.13%)
Jan 04, 2019 7.087 7.145 6.891 6.978 11,005 +0.00(+0.00%)
Jan 03, 2019 7.116 7.116 6.833 6.978 239,010 +0.06(+0.88%)
Jan 02, 2019 6.539 6.917 6.539 6.917 422,364 +0.61(+9.68%)
Dec 31, 2018 6.350 6.372 6.307 6.307 1,513 +0.03(+0.46%)
Dec 28, 2018 6.118 6.278 6.118 6.278 101,156 +0.25(+4.10%)
Dec 27, 2018 6.002 6.123 5.958 6.031 12,480 +0.04(+0.61%)
Dec 26, 2018 5.994 5.994 5.893 5.994 15,126 -0.13(-2.10%)
Dec 24, 2018 5.888 6.123 5.888 6.123 842 +0.25(+4.24%)
Dec 21, 2018 5.909 5.917 5.874 5.874 50,562 -0.36(-5.71%)
Dec 20, 2018 6.230 6.230 6.230 6.230 25 +0.00(+0.00%)
Dec 19, 2018 6.230 6.230 6.230 6.230 383 +0.19(+3.18%)
Dec 18, 2018 6.038 6.038 6.038 6.038 192 +0.05(+0.83%)
Dec 17, 2018 6.045 6.045 5.988 5.988 1,431 -0.20(-3.22%)
Dec 14, 2018 6.237 6.237 6.159 6.187 842 -0.00(-0.06%)
Dec 13, 2018 6.144 6.191 6.126 6.191 10,444 +0.06(+0.99%)
Dec 12, 2018 6.130 6.130 6.109 6.130 1,039 +0.17(+2.87%)
Dec 11, 2018 5.952 5.959 5.902 5.959 1,959 -0.01(-0.12%)
Dec 10, 2018 5.888 5.966 5.888 5.966 1,362 -0.17(-2.78%)
Dec 07, 2018 6.173 6.173 6.137 6.137 702 -0.04(-0.58%)
Dec 06, 2018 5.853 6.173 5.845 6.173 3,021 -0.06(-1.03%)
Dec 04, 2018 6.166 6.237 6.166 6.237 702 -0.02(-0.28%)
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.