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 )

2.210 -0.090 (-3.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 29, 2015 5.516 5.555 5.309 5.509 7,274 +0.04(+0.67%)
May 28, 2015 5.490 5.522 5.432 5.473 1,495 -0.21(-3.71%)
May 27, 2015 5.445 5.820 5.354 5.684 10,965 +0.22(+4.02%)
May 26, 2015 5.716 5.775 5.464 5.464 11,909 -0.23(-3.98%)
May 22, 2015 5.872 5.691 5.691 5.691 11,288 -0.94(-14.15%)
May 21, 2015 6.182 6.628 5.947 6.628 4,413 +0.45(+7.33%)
May 20, 2015 6.066 6.214 6.066 6.175 1,513 +0.16(+2.69%)
May 19, 2015 6.014 6.014 6.014 6.014 463 -0.17(-2.72%)
May 18, 2015 6.210 6.447 6.163 6.182 4,173 -0.28(-4.40%)
May 15, 2015 6.344 6.466 6.221 6.466 1,702 +0.10(+1.52%)
May 14, 2015 6.182 6.369 6.182 6.369 4,804 +0.30(+4.90%)
May 13, 2015 6.227 6.227 6.072 6.072 5,329 -0.14(-2.29%)
May 12, 2015 6.104 6.214 6.104 6.214 439 -0.03(-0.41%)
May 11, 2015 6.628 6.628 6.240 6.240 2,950 -0.25(-3.79%)
May 08, 2015 6.285 6.492 6.150 6.486 4,022 -0.12(-1.86%)
May 07, 2015 6.150 6.609 6.143 6.609 1,951 +0.11(+1.69%)
May 06, 2015 6.505 6.505 6.175 6.499 4,846 -0.03(-0.50%)
May 05, 2015 6.466 6.538 6.240 6.531 2,296 -0.14(-2.07%)
May 04, 2015 6.469 6.670 6.282 6.669 5,437 -0.16(-2.28%)
Apr 30, 2015 7.407 7.407 6.728 6.825 80 +0.37(+5.81%)
Apr 29, 2015 6.450 6.450 6.450 6.450 232 -0.16(-2.35%)
Apr 28, 2015 6.689 6.689 6.605 6.605 1,533 -0.17(-2.57%)
Apr 27, 2015 6.638 6.780 6.638 6.780 888 +0.23(+3.45%)
Apr 22, 2015 6.327 6.554 6.327 6.554 126 +0.72(+12.42%)
Apr 21, 2015 5.830 5.830 5.830 5.830 406 -0.41(-6.63%)
Apr 20, 2015 6.547 6.547 6.243 6.243 1,061 -0.19(-2.91%)
Apr 17, 2015 6.657 6.683 6.431 6.431 4,217 -0.18(-2.67%)
Apr 16, 2015 6.489 6.607 6.476 6.607 4,824 +0.19(+2.95%)
Apr 15, 2015 6.398 6.424 6.395 6.418 4,652 +0.05(+0.78%)
Apr 14, 2015 6.368 6.368 6.368 6.368 315 -0.29(-4.33%)
Apr 13, 2015 6.489 6.657 6.489 6.657 835 -0.09(-1.34%)
Apr 10, 2015 6.500 6.747 6.476 6.747 645 +0.00(+0.00%)
Apr 08, 2015 6.741 6.747 6.618 6.747 445 +0.32(+5.03%)
Apr 07, 2015 6.424 6.424 6.424 6.424 218 -0.19(-2.83%)
Apr 06, 2015 6.600 6.657 6.592 6.612 1,090 +0.20(+3.12%)
Apr 02, 2015 6.411 6.411 6.411 6.411 309 +0.11(+1.76%)
Apr 01, 2015 6.289 6.330 6.289 6.301 1,644 +0.04(+0.56%)
Mar 31, 2015 5.775 6.266 5.633 6.266 15,667 +0.52(+9.05%)
Mar 30, 2015 5.813 5.846 5.684 5.746 7,658 -0.02(-0.39%)
Mar 27, 2015 6.750 6.750 5.529 5.768 11,813 -1.70(-22.75%)
Mar 25, 2015 7.473 7.473 7.467 7.467 15 -0.28(-3.59%)
Mar 24, 2015 7.622 7.745 7.622 7.745 1,289 +0.26(+3.54%)
Mar 23, 2015 7.609 7.651 7.480 7.480 1,289 -0.18(-2.35%)
Mar 20, 2015 7.293 7.660 7.234 7.660 9,152 +0.74(+10.73%)
Mar 19, 2015 7.622 7.622 6.918 6.918 3,667 -0.58(-7.68%)
Mar 18, 2015 6.957 7.661 6.685 7.493 26,948 +0.39(+5.46%)
Mar 17, 2015 7.493 7.493 6.782 7.105 27,991 +0.25(+3.68%)
Mar 16, 2015 6.905 7.092 6.776 6.853 15,653 -0.08(-1.12%)
Mar 13, 2015 6.941 6.941 6.931 6.931 823 -0.23(-3.25%)
Mar 12, 2015 7.467 7.467 7.163 7.163 1,972 -0.32(-4.31%)
Mar 11, 2015 7.719 7.719 7.486 7.486 679 +0.35(+4.89%)
Mar 10, 2015 7.919 7.919 7.138 7.138 7,928 -0.23(-3.07%)
Mar 09, 2015 8.300 8.300 7.364 7.364 1,654 -0.31(-4.04%)
Mar 06, 2015 7.803 8.358 7.486 7.674 8,788 -0.32(-3.96%)
Mar 04, 2015 8.074 8.074 7.913 7.990 154 -0.28(-3.36%)
Mar 03, 2015 8.552 8.552 8.268 8.268 492 +0.09(+1.07%)
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.