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 )

2.160 +0.068 (+3.25%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Apr 30, 2015 7.173 7.173 6.516 6.610 83 +0.36(+5.81%)
Apr 29, 2015 6.247 6.247 6.247 6.247 239 -0.15(-2.35%)
Apr 28, 2015 6.479 6.479 6.397 6.397 1,583 -0.17(-2.57%)
Apr 27, 2015 6.429 6.566 6.429 6.566 916 +0.22(+3.45%)
Apr 22, 2015 6.128 6.347 6.128 6.347 130 +0.70(+12.42%)
Apr 21, 2015 5.646 5.646 5.646 5.646 420 -0.40(-6.63%)
Apr 20, 2015 6.341 6.341 6.047 6.047 1,095 -0.18(-2.91%)
Apr 17, 2015 6.447 6.472 6.228 6.228 4,354 -0.17(-2.67%)
Apr 16, 2015 6.285 6.399 6.272 6.399 4,981 +0.18(+2.95%)
Apr 15, 2015 6.197 6.222 6.194 6.216 4,803 +0.05(+0.78%)
Apr 14, 2015 6.168 6.168 6.168 6.168 325 -0.28(-4.33%)
Apr 13, 2015 6.285 6.447 6.285 6.447 862 -0.09(-1.34%)
Apr 10, 2015 6.296 6.535 6.272 6.535 666 +0.00(+0.00%)
Apr 08, 2015 6.529 6.535 6.410 6.535 460 +0.31(+5.03%)
Apr 07, 2015 6.222 6.222 6.222 6.222 225 -0.18(-2.83%)
Apr 06, 2015 6.392 6.447 6.385 6.404 1,126 +0.19(+3.13%)
Apr 02, 2015 6.210 6.210 6.210 6.210 319 +0.11(+1.76%)
Apr 01, 2015 6.091 6.131 6.091 6.102 1,697 +0.03(+0.56%)
Mar 31, 2015 5.593 6.068 5.455 6.068 16,176 +0.50(+9.05%)
Mar 30, 2015 5.630 5.662 5.505 5.565 7,907 -0.02(-0.39%)
Mar 27, 2015 6.538 6.538 5.355 5.587 12,197 -1.65(-22.75%)
Mar 25, 2015 7.238 7.238 7.232 7.232 15 -0.27(-3.59%)
Mar 24, 2015 7.382 7.501 7.382 7.501 1,331 +0.26(+3.54%)
Mar 23, 2015 7.370 7.410 7.244 7.244 1,331 -0.17(-2.35%)
Mar 20, 2015 7.063 7.419 7.007 7.419 9,450 +0.72(+10.73%)
Mar 19, 2015 7.382 7.382 6.700 6.700 3,786 -0.56(-7.68%)
Mar 18, 2015 6.738 7.420 6.475 7.257 27,824 +0.38(+5.46%)
Mar 17, 2015 7.257 7.257 6.569 6.882 28,901 +0.24(+3.68%)
Mar 16, 2015 6.688 6.869 6.563 6.638 16,162 -0.08(-1.12%)
Mar 13, 2015 6.723 6.723 6.713 6.713 850 -0.23(-3.25%)
Mar 12, 2015 7.232 7.232 6.938 6.938 2,036 -0.31(-4.31%)
Mar 11, 2015 7.476 7.476 7.251 7.251 701 +0.34(+4.89%)
Mar 10, 2015 7.670 7.670 6.913 6.913 8,185 -0.22(-3.07%)
Mar 09, 2015 8.039 8.039 7.132 7.132 1,708 -0.30(-4.04%)
Mar 06, 2015 7.557 8.095 7.251 7.432 9,074 -0.31(-3.96%)
Mar 04, 2015 7.820 7.820 7.664 7.739 159 -0.27(-3.36%)
Mar 03, 2015 8.283 8.283 8.008 8.008 508 +0.09(+1.07%)
Mar 02, 2015 8.379 8.431 7.904 7.923 5,573 -0.46(-5.45%)
Feb 27, 2015 8.273 8.379 8.273 8.379 1,280 +0.19(+2.37%)
Feb 26, 2015 8.004 8.185 8.004 8.185 1,220 +0.04(+0.54%)
Feb 25, 2015 8.141 8.141 8.141 8.141 422 -0.30(-3.55%)
Feb 24, 2015 8.660 8.660 8.441 8.441 700 +0.27(+3.28%)
Feb 23, 2015 7.941 8.185 7.941 8.173 2,537 +0.05(+0.63%)
Feb 20, 2015 8.129 8.192 8.043 8.121 1,712 -0.07(-0.86%)
Feb 18, 2015 7.529 8.192 7.529 8.192 767 +0.06(+0.77%)
Feb 17, 2015 8.129 8.129 8.129 8.129 326 -0.13(-1.52%)
Feb 13, 2015 8.254 8.254 8.254 8.254 14,233 +0.74(+9.91%)
Feb 11, 2015 7.510 7.510 7.510 7.510 71 -0.33(-4.17%)
Feb 09, 2015 7.850 7.837 7.837 7.837 1,926 -0.17(-2.18%)
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.