Skip to main content

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

2.160 +0.010 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 7.316 7.316 7.270 7.270 393 +0.10(+1.38%)
Mar 28, 2019 6.850 7.171 6.850 7.171 108,951 +0.37(+5.38%)
Mar 27, 2019 7.011 7.011 6.797 6.805 184,493 -0.42(-5.81%)
Mar 26, 2019 7.171 7.224 7.133 7.224 1,949 +0.07(+0.96%)
Mar 25, 2019 7.117 7.194 7.064 7.156 4,868 +0.14(+1.96%)
Mar 22, 2019 7.232 7.308 7.003 7.018 7,996 -0.47(-6.22%)
Mar 21, 2019 7.720 7.819 7.369 7.484 4,123 -0.49(-6.12%)
Mar 20, 2019 7.850 7.972 7.774 7.972 6,040 +0.08(+0.97%)
Mar 19, 2019 7.957 7.995 7.896 7.896 1,864 -0.09(-1.15%)
Mar 18, 2019 7.949 8.002 7.941 7.987 1,372 +0.08(+0.96%)
Mar 15, 2019 7.896 7.911 7.857 7.911 1,835 +0.10(+1.27%)
Mar 14, 2019 7.880 7.880 7.804 7.812 5,042 -0.15(-1.92%)
Mar 13, 2019 7.857 7.964 7.835 7.964 2,755 +0.10(+1.23%)
Mar 12, 2019 7.804 7.888 7.804 7.867 2,276 +0.09(+1.15%)
Mar 11, 2019 7.590 7.778 7.514 7.778 9,941 +0.45(+6.21%)
Mar 08, 2019 7.323 7.323 7.323 7.323 131 +0.00(+0.00%)
Mar 07, 2019 7.285 7.339 7.262 7.323 10,617 -0.04(-0.52%)
Mar 06, 2019 7.468 7.468 7.301 7.362 36,981 -0.29(-3.75%)
Mar 05, 2019 7.648 7.648 7.648 7.648 1 +0.00(+0.00%)
Mar 04, 2019 7.648 7.648 7.648 7.648 157 +0.00(+0.00%)
Mar 01, 2019 7.732 7.732 7.618 7.648 6,032 -0.13(-1.73%)
Feb 28, 2019 7.892 7.892 7.783 7.783 2,217 -0.29(-3.62%)
Feb 27, 2019 8.022 8.083 7.991 8.075 17,376 -0.02(-0.19%)
Feb 26, 2019 8.014 8.113 8.014 8.090 1,333 +0.15(+1.92%)
Feb 25, 2019 8.159 8.190 7.938 7.938 5,843 -0.14(-1.70%)
Feb 22, 2019 8.037 8.174 8.037 8.075 1,967 +0.08(+0.95%)
Feb 21, 2019 8.022 8.037 7.915 7.999 157,575 +0.03(+0.33%)
Feb 20, 2019 8.357 8.357 7.972 7.972 152,624 -0.30(-3.58%)
Feb 19, 2019 8.312 8.350 8.268 8.268 30,828 -0.07(-0.89%)
Feb 15, 2019 8.373 8.415 8.312 8.342 36,588 -0.01(-0.09%)
Feb 14, 2019 8.052 8.350 8.052 8.350 12,403 +0.32(+3.99%)
Feb 13, 2019 8.227 8.227 7.999 8.029 2,895 -0.29(-3.51%)
Feb 12, 2019 8.235 8.322 8.129 8.322 11,898 +0.30(+3.74%)
Feb 11, 2019 8.235 8.235 7.984 8.022 6,342 -0.11(-1.31%)
Feb 08, 2019 8.235 8.251 7.961 8.129 17,048 +0.05(+0.57%)
Feb 07, 2019 8.060 8.144 7.968 8.083 2,739 +0.08(+1.05%)
Feb 06, 2019 8.578 8.578 7.873 7.999 36,091 -0.50(-5.92%)
Feb 05, 2019 8.487 8.556 8.464 8.502 4,915 -0.02(-0.27%)
Feb 04, 2019 8.258 8.548 8.258 8.525 2,760 +0.31(+3.75%)
Feb 01, 2019 8.384 8.422 8.217 8.217 19,679 -0.27(-3.23%)
Jan 31, 2019 8.369 8.636 8.369 8.491 697,970 +0.53(+6.60%)
Jan 30, 2019 7.912 8.156 7.675 7.965 81,365 +0.03(+0.38%)
Jan 29, 2019 8.034 8.034 7.927 7.935 13,865 +0.08(+1.07%)
Jan 28, 2019 7.790 7.919 7.767 7.851 4,123 -0.00(-0.05%)
Jan 25, 2019 7.797 7.889 7.768 7.854 11,939 +0.17(+2.23%)
Jan 24, 2019 7.797 7.797 7.675 7.683 6,819 +0.00(+0.00%)
Jan 23, 2019 7.546 7.683 7.538 7.683 37,888 +0.27(+3.60%)
Jan 22, 2019 7.492 7.542 7.348 7.416 7,777 -0.15(-2.01%)
Jan 18, 2019 7.736 7.797 7.569 7.569 6,691 -0.00(-0.00%)
Jan 17, 2019 7.527 7.618 7.527 7.569 1,571 -0.10(-1.36%)
Jan 16, 2019 7.713 7.713 7.614 7.673 5,657 +0.08(+1.07%)
Jan 15, 2019 7.584 7.691 7.500 7.592 4,008 -0.07(-0.92%)
Jan 14, 2019 7.569 7.698 7.569 7.662 15,463 +0.04(+0.53%)
Jan 11, 2019 7.637 7.637 7.622 7.622 1,443 -0.04(-0.50%)
Jan 10, 2019 7.767 7.767 7.607 7.660 8,552 -0.07(-0.89%)
Jan 09, 2019 7.584 7.755 7.576 7.729 338,638 +0.45(+6.18%)
Jan 08, 2019 7.331 7.331 7.279 7.279 994 -0.27(-3.54%)
Jan 07, 2019 7.439 7.546 7.325 7.546 4,486 +0.23(+3.12%)
Jan 04, 2019 7.431 7.492 7.226 7.317 10,495 +0.00(+0.00%)
Jan 03, 2019 7.462 7.462 7.165 7.317 227,942 +0.06(+0.89%)
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.