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 )

2.070 -0.080 (-3.72%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 26, 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 5.342 5.380 5.142 5.336 7,510 +0.04(+0.67%)
May 28, 2015 5.317 5.348 5.261 5.301 1,544 -0.20(-3.71%)
May 27, 2015 5.273 5.637 5.186 5.505 11,322 +0.21(+4.02%)
May 26, 2015 5.536 5.593 5.292 5.292 12,296 -0.22(-3.98%)
May 22, 2015 5.687 5.511 5.511 5.511 11,655 -0.91(-14.15%)
May 21, 2015 5.987 6.419 5.760 6.419 4,557 +0.44(+7.33%)
May 20, 2015 5.875 6.019 5.875 5.981 1,563 +0.16(+2.69%)
May 19, 2015 5.824 5.824 5.824 5.824 479 -0.16(-2.72%)
May 18, 2015 6.014 6.244 5.969 5.987 4,309 -0.28(-4.40%)
May 15, 2015 6.144 6.263 6.025 6.263 1,757 +0.09(+1.52%)
May 14, 2015 5.987 6.169 5.987 6.169 4,960 +0.29(+4.90%)
May 13, 2015 6.031 6.031 5.881 5.881 5,502 -0.14(-2.29%)
May 12, 2015 5.912 6.019 5.912 6.019 453 -0.03(-0.41%)
May 11, 2015 6.419 6.419 6.044 6.044 3,046 -0.24(-3.79%)
May 08, 2015 6.088 6.288 5.956 6.282 4,153 -0.12(-1.86%)
May 07, 2015 5.956 6.401 5.950 6.401 2,015 +0.11(+1.69%)
May 06, 2015 6.300 6.300 5.981 6.294 5,004 -0.03(-0.49%)
May 05, 2015 6.263 6.332 6.044 6.325 2,371 -0.13(-2.07%)
May 04, 2015 6.266 6.460 6.084 6.459 5,613 -0.15(-2.28%)
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%)
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.