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 )

2.055 -0.095 (-4.40%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 26, 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 (%)
Mar 29, 2018 8.329 8.329 8.329 0 +0.42(+5.37%)
Mar 27, 2018 7.904 7.904 7.904 60 +0.34(+4.53%)
Mar 26, 2018 8.211 8.211 7.561 7.561 746 -0.32(-4.08%)
Mar 23, 2018 8.004 8.004 7.882 7.882 591 +0.01(+0.09%)
Mar 22, 2018 8.025 8.025 7.861 7.875 3,988 -0.07(-0.90%)
Mar 21, 2018 7.804 7.947 7.804 7.947 848 +0.17(+2.20%)
Mar 20, 2018 7.756 7.784 7.756 7.775 1,036 -0.01(-0.09%)
Mar 19, 2018 7.868 7.875 7.783 7.783 732 -0.09(-1.18%)
Mar 16, 2018 7.932 7.932 7.683 7.875 5,941 +0.09(+1.10%)
Mar 15, 2018 7.968 7.968 7.783 7.790 1,719 -0.25(-3.11%)
Mar 14, 2018 8.040 8.040 8.040 8.040 141 -0.07(-0.88%)
Mar 13, 2018 8.111 8.111 8.111 8.111 149 -0.14(-1.73%)
Mar 12, 2018 8.232 8.275 8.168 8.254 1,376 +0.19(+2.30%)
Mar 09, 2018 8.068 8.068 8.068 8.068 177 +0.09(+1.16%)
Mar 08, 2018 8.047 8.068 7.954 7.975 5,490 -0.30(-3.62%)
Mar 07, 2018 8.104 8.275 5,694 -0.17(-2.03%)
Mar 06, 2018 8.368 8.575 8.354 8.447 4,250 +0.21(+2.60%)
Mar 05, 2018 8.197 8.254 8.197 8.232 7,581 +0.04(+0.52%)
Mar 02, 2018 8.061 8.232 8.061 8.189 2,820 +0.15(+1.91%)
Mar 01, 2018 8.100 8.171 7.879 8.036 32,789 -0.11(-1.31%)
Feb 28, 2018 8.193 8.193 7.622 8.143 12,232 -0.08(-0.95%)
Feb 27, 2018 8.393 8.471 8.193 8.221 25,954 -0.20(-2.37%)
Feb 26, 2018 8.493 8.493 8.386 8.421 1,588 +0.09(+1.11%)
Feb 23, 2018 8.406 8.406 8.328 8.328 732 -0.11(-1.27%)
Feb 22, 2018 8.279 8.436 8.279 8.436 1,548 -0.03(-0.37%)
Feb 21, 2018 8.300 8.467 8.300 8.467 1,179 +0.35(+4.25%)
Feb 20, 2018 8.093 8.121 8.093 8.121 339 +0.03(+0.35%)
Feb 16, 2018 8.093 8.093 8.093 0 +0.04(+0.44%)
Feb 15, 2018 8.086 8.086 8.050 8.057 47,588 +0.20(+2.54%)
Feb 14, 2018 7.865 7.865 7.372 7.857 61,009 -0.03(-0.36%)
Feb 13, 2018 7.850 7.922 7.850 7.886 3,498 +0.22(+2.89%)
Feb 12, 2018 7.665 7.665 7.665 7.665 252 -0.04(-0.56%)
Feb 09, 2018 7.672 7.708 7.436 7.708 3,004 +0.11(+1.50%)
Feb 08, 2018 8.050 8.050 7.515 7.593 27,402 -0.67(-8.12%)
Feb 06, 2018 8.264 8.264 8.264 4 +0.19(+2.39%)
Feb 05, 2018 8.321 8.072 8.072 2,405 -0.25(-3.00%)
Feb 02, 2018 8.321 8.321 8.321 8.321 580 -0.26(-3.03%)
Feb 01, 2018 8.816 8.816 8.582 8.582 1,099 -0.26(-2.98%)
Jan 31, 2018 9.052 9.338 8.846 8.846 4,640 +0.32(+3.77%)
Jan 30, 2018 8.646 8.482 8.525 2,078 -0.12(-1.40%)
Jan 29, 2018 8.739 8.739 8.646 8.646 803 -0.20(-2.26%)
Jan 26, 2018 8.881 9.017 8.846 8.846 2,043 +0.54(+6.44%)
Jan 25, 2018 8.746 8.746 8.218 8.311 3,218 -0.17(-2.02%)
Jan 24, 2018 8.025 8.482 7.733 8.482 3,599 +0.66(+8.39%)
Jan 23, 2018 7.840 7.840 7.554 7.825 31,555 +0.04(+0.55%)
Jan 22, 2018 7.790 7.790 7.783 7.783 1,422 +0.14(+1.87%)
Jan 19, 2018 7.597 7.690 7.119 7.640 7,480 -0.37(-4.63%)
Jan 18, 2018 7.611 8.011 7.283 8.011 87,526 +0.39(+5.05%)
Jan 17, 2018 7.501 7.626 7.440 7.626 3,168 +0.26(+3.59%)
Jan 16, 2018 7.332 7.362 7.332 7.362 1,543 +0.07(+0.98%)
Jan 12, 2018 7.290 7.290 7.290 0 +0.16(+2.20%)
Jan 11, 2018 7.305 6.998 7.133 4,421 +0.05(+0.70%)
Jan 10, 2018 7.084 7.119 7.084 7.084 815 -0.06(-0.80%)
Jan 09, 2018 7.262 7.312 7.141 7.141 1,406 -0.16(-2.25%)
Jan 08, 2018 7.176 7.312 7.176 7.305 8,293 +0.00(+0.00%)
Jan 05, 2018 7.183 7.334 7.124 7.305 5,625 +0.03(+0.39%)
Jan 04, 2018 7.176 7.547 7.169 7.276 14,730 +0.11(+1.59%)
Jan 03, 2018 7.283 7.283 6.705 7.162 31,479 -0.12(-1.61%)
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.