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 )

2.090 -0.050 (-2.34%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 21, 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 29, 2016 5.451 5.451 5.228 5.320 2,553 +0.03(+0.50%)
Apr 28, 2016 5.267 5.688 5.267 5.294 6,294 +0.07(+1.26%)
Apr 27, 2016 5.208 5.326 5.195 5.228 7,520 -0.04(-0.75%)
Apr 26, 2016 5.149 5.464 4.972 5.267 13,101 +0.20(+3.89%)
Apr 25, 2016 5.156 5.156 5.031 5.070 4,860 -0.03(-0.53%)
Apr 22, 2016 5.110 5.143 5.097 5.097 2,175 +0.16(+3.21%)
Apr 21, 2016 4.926 5.042 4.926 4.939 4,324 -0.20(-3.96%)
Apr 20, 2016 5.070 5.254 5.018 5.143 4,905 -0.01(-0.13%)
Apr 19, 2016 5.254 5.254 5.103 5.149 5,609 -0.09(-1.75%)
Apr 18, 2016 5.418 5.484 4.749 5.241 17,561 -0.65(-11.04%)
Apr 15, 2016 5.957 5.957 5.760 5.891 21,186 -0.32(-5.08%)
Apr 14, 2016 6.207 6.207 6.207 6.207 15,522 +0.11(+1.85%)
Apr 13, 2016 6.094 6.094 6.094 6.094 496 -0.15(-2.33%)
Apr 12, 2016 5.832 6.239 5.826 6.239 9,324 +0.41(+7.10%)
Apr 11, 2016 5.714 5.889 5.714 5.826 4,468 +0.23(+4.11%)
Apr 08, 2016 5.734 5.734 5.596 5.596 2,772 +0.33(+6.23%)
Apr 07, 2016 5.346 5.346 5.267 5.267 4,567 -0.02(-0.37%)
Apr 05, 2016 5.300 5.300 5.287 5.287 89 -0.12(-2.19%)
Apr 04, 2016 5.583 5.668 5.261 5.405 8,005 -0.24(-4.25%)
Mar 31, 2016 5.527 5.770 5.481 5.645 275 -0.13(-2.27%)
Mar 30, 2016 5.744 5.849 5.694 5.776 5,293 +0.03(+0.57%)
Mar 29, 2016 5.448 5.744 5.402 5.744 2,323 +0.16(+2.82%)
Mar 28, 2016 5.369 5.645 5.369 5.586 6,977 +0.18(+3.28%)
Mar 24, 2016 5.179 5.409 5.409 5.409 2,437 +0.01(+0.24%)
Mar 23, 2016 5.435 5.435 5.350 5.396 1,595 -0.31(-5.41%)
Mar 22, 2016 5.514 5.868 5.514 5.704 3,631 +0.03(+0.46%)
Mar 21, 2016 5.652 5.770 5.448 5.678 2,934 +0.12(+2.13%)
Mar 18, 2016 5.606 5.875 5.396 5.560 10,549 +0.07(+1.22%)
Mar 17, 2016 5.297 5.566 5.120 5.493 15,827 +0.79(+16.87%)
Mar 16, 2016 4.838 4.838 4.608 4.700 2,461 -0.28(-5.66%)
Mar 15, 2016 5.113 5.113 4.969 4.982 1,302 -0.46(-8.45%)
Mar 14, 2016 5.356 5.533 5.356 5.442 9,628 +0.02(+0.36%)
Mar 11, 2016 5.422 5.514 5.218 5.422 4,565 +0.29(+5.63%)
Mar 10, 2016 4.851 5.297 4.693 5.133 6,278 +0.24(+4.83%)
Mar 09, 2016 5.054 5.684 4.897 4.897 36,482 -0.10(-1.97%)
Mar 08, 2016 4.871 5.067 4.864 4.995 4,259 +0.10(+2.11%)
Mar 07, 2016 4.785 4.892 4.763 4.892 3,924 -0.03(-0.63%)
Mar 04, 2016 4.916 5.251 4.582 4.923 15,426 +0.39(+8.70%)
Mar 03, 2016 4.194 4.529 4.194 4.529 6,716 +0.42(+10.22%)
Mar 02, 2016 4.050 4.175 4.050 4.109 2,635 +0.11(+2.70%)
Mar 01, 2016 3.870 4.066 3.804 4.001 5,388 +0.18(+4.81%)
Feb 29, 2016 3.791 3.837 3.791 3.817 1,530 +0.14(+3.93%)
Feb 26, 2016 3.652 3.706 3.652 3.673 1,388 -0.05(-1.41%)
Feb 25, 2016 3.817 3.837 3.725 3.725 3,114 -0.10(-2.57%)
Feb 24, 2016 3.601 3.824 3.601 3.824 2,662 +0.03(+0.69%)
Feb 23, 2016 3.798 3.798 3.791 3.798 1,067 -0.02(-0.52%)
Feb 22, 2016 3.771 3.824 3.293 3.817 5,261 +0.27(+7.58%)
Feb 19, 2016 3.470 3.581 3.450 3.548 4,952 +0.14(+4.24%)
Feb 18, 2016 3.673 3.693 3.404 3.404 6,574 -0.24(-6.49%)
Feb 17, 2016 3.640 3.640 3.634 3.640 3,290 +0.05(+1.28%)
Feb 16, 2016 3.653 3.653 3.496 3.594 2,096 +0.04(+1.11%)
Feb 12, 2016 3.489 3.555 3.555 3.555 33,542 +0.03(+0.74%)
Feb 11, 2016 3.771 3.771 3.529 3.529 5,641 +0.08(+2.28%)
Feb 10, 2016 3.300 3.516 3.300 3.450 2,096 +0.11(+3.34%)
Feb 09, 2016 3.857 3.857 3.299 3.338 3,279 -0.26(-7.12%)
Feb 08, 2016 3.286 3.594 3.286 3.594 1,373 -0.01(-0.36%)
Feb 05, 2016 3.575 3.791 3.575 3.607 2,444 +0.00(+0.00%)
Feb 04, 2016 3.542 3.804 3.502 3.607 12,282 +0.30(+8.91%)
Feb 03, 2016 3.247 3.693 3.227 3.312 13,288 +0.41(+14.25%)
Feb 02, 2016 3.366 3.391 2.853 2.899 11,963 -0.57(-16.54%)
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.