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 )

2.140 +0.050 (+2.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Mar 29, 2019 7.086 7.086 7.041 7.041 406 +0.10(+1.38%)
Mar 28, 2019 6.635 6.945 6.635 6.945 112,493 +0.35(+5.38%)
Mar 27, 2019 6.790 6.790 6.583 6.590 190,491 -0.41(-5.81%)
Mar 26, 2019 6.945 6.997 6.908 6.997 2,012 +0.07(+0.96%)
Mar 25, 2019 6.893 6.967 6.842 6.930 5,026 +0.13(+1.96%)
Mar 22, 2019 7.004 7.078 6.783 6.797 8,256 -0.45(-6.22%)
Mar 21, 2019 7.477 7.573 7.137 7.248 4,258 -0.47(-6.12%)
Mar 20, 2019 7.603 7.721 7.529 7.721 6,236 +0.07(+0.97%)
Mar 19, 2019 7.706 7.743 7.647 7.647 1,924 -0.09(-1.15%)
Mar 18, 2019 7.699 7.750 7.691 7.736 1,417 +0.07(+0.96%)
Mar 15, 2019 7.647 7.662 7.610 7.662 1,894 +0.10(+1.27%)
Mar 14, 2019 7.632 7.632 7.558 7.566 5,206 -0.15(-1.92%)
Mar 13, 2019 7.610 7.714 7.588 7.714 2,844 +0.09(+1.23%)
Mar 12, 2019 7.558 7.640 7.558 7.620 2,350 +0.09(+1.15%)
Mar 11, 2019 7.351 7.533 7.278 7.533 10,264 +0.44(+6.21%)
Mar 08, 2019 7.093 7.093 7.093 7.093 135 +0.00(+0.00%)
Mar 07, 2019 7.056 7.108 7.034 7.093 10,963 -0.04(-0.52%)
Mar 06, 2019 7.233 7.233 7.071 7.130 38,184 -0.28(-3.75%)
Mar 05, 2019 7.407 7.407 7.407 7.407 1 +0.00(+0.00%)
Mar 04, 2019 7.407 7.407 7.407 7.407 162 +0.00(+0.00%)
Mar 01, 2019 7.489 7.489 7.378 7.407 6,228 -0.13(-1.73%)
Feb 28, 2019 7.644 7.644 7.538 7.538 2,289 -0.28(-3.62%)
Feb 27, 2019 7.769 7.828 7.740 7.821 17,941 -0.01(-0.19%)
Feb 26, 2019 7.762 7.858 7.762 7.836 1,377 +0.15(+1.92%)
Feb 25, 2019 7.902 7.932 7.688 7.688 6,033 -0.13(-1.70%)
Feb 22, 2019 7.784 7.917 7.784 7.821 2,031 +0.07(+0.95%)
Feb 21, 2019 7.769 7.784 7.666 7.747 162,697 +0.03(+0.33%)
Feb 20, 2019 8.094 8.094 7.721 7.721 157,586 -0.29(-3.58%)
Feb 19, 2019 8.050 8.087 8.008 8.008 31,831 -0.07(-0.89%)
Feb 15, 2019 8.109 8.150 8.050 8.079 37,778 -0.01(-0.09%)
Feb 14, 2019 7.799 8.087 7.799 8.087 12,806 +0.31(+3.99%)
Feb 13, 2019 7.968 7.968 7.747 7.777 2,989 -0.28(-3.51%)
Feb 12, 2019 7.976 8.060 7.873 8.060 12,285 +0.29(+3.74%)
Feb 11, 2019 7.976 7.976 7.732 7.769 6,548 -0.10(-1.31%)
Feb 08, 2019 7.976 7.991 7.710 7.873 17,602 +0.04(+0.57%)
Feb 07, 2019 7.806 7.887 7.718 7.828 2,828 +0.08(+1.05%)
Feb 06, 2019 8.308 8.308 7.625 7.747 37,264 -0.49(-5.92%)
Feb 05, 2019 8.220 8.286 8.198 8.235 5,074 -0.02(-0.27%)
Feb 04, 2019 7.998 8.279 7.998 8.257 2,850 +0.30(+3.76%)
Feb 01, 2019 8.120 8.157 7.958 7.958 20,319 -0.27(-3.23%)
Jan 31, 2019 8.106 8.364 8.106 8.224 720,658 +0.51(+6.60%)
Jan 30, 2019 7.663 7.899 7.434 7.714 84,010 +0.03(+0.38%)
Jan 29, 2019 7.781 7.781 7.677 7.685 14,315 +0.08(+1.07%)
Jan 28, 2019 7.544 7.670 7.522 7.604 4,257 -0.00(-0.05%)
Jan 25, 2019 7.552 7.640 7.523 7.607 12,327 +0.17(+2.23%)
Jan 24, 2019 7.552 7.552 7.434 7.441 7,041 +0.00(+0.00%)
Jan 23, 2019 7.308 7.441 7.301 7.441 39,120 +0.26(+3.60%)
Jan 22, 2019 7.257 7.305 7.116 7.183 8,030 -0.15(-2.01%)
Jan 18, 2019 7.493 7.552 7.330 7.330 6,908 -0.00(-0.00%)
Jan 17, 2019 7.290 7.378 7.290 7.330 1,622 -0.10(-1.36%)
Jan 16, 2019 7.471 7.471 7.375 7.431 5,841 +0.08(+1.07%)
Jan 15, 2019 7.345 7.448 7.264 7.353 4,138 -0.07(-0.92%)
Jan 14, 2019 7.330 7.456 7.330 7.421 15,965 +0.04(+0.53%)
Jan 11, 2019 7.397 7.397 7.382 7.382 1,490 -0.04(-0.50%)
Jan 10, 2019 7.522 7.522 7.367 7.419 8,830 -0.07(-0.89%)
Jan 09, 2019 7.345 7.511 7.338 7.485 349,646 +0.44(+6.18%)
Jan 08, 2019 7.100 7.100 7.050 7.050 1,026 -0.26(-3.54%)
Jan 07, 2019 7.205 7.308 7.094 7.308 4,632 +0.22(+3.13%)
Jan 04, 2019 7.198 7.257 6.998 7.087 10,837 +0.00(+0.00%)
Jan 03, 2019 7.227 7.227 6.939 7.086 235,351 +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.