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 )

2.059 -0.091 (-4.25%)
Streaming Delayed Price Updated: 11:37 AM 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 31, 2019 6.147 6.169 6.074 6.074 6,083 +0.08(+1.38%)
May 30, 2019 5.895 6.028 5.895 5.991 72,072 +0.09(+1.50%)
May 29, 2019 5.762 5.976 5.747 5.902 227,885 +0.18(+3.10%)
May 28, 2019 5.592 5.769 5.466 5.725 111,658 +0.24(+4.31%)
May 24, 2019 5.496 5.503 5.436 5.488 19,603 -0.04(-0.80%)
May 23, 2019 5.407 5.533 5.370 5.533 3,304 +0.01(+0.27%)
May 22, 2019 5.533 5.592 5.451 5.518 39,353 +0.13(+2.47%)
May 21, 2019 5.266 5.547 5.266 5.385 256,935 +0.16(+3.04%)
May 20, 2019 5.111 5.229 5.111 5.226 2,003 +0.20(+4.05%)
May 17, 2019 5.111 5.163 4.982 5.022 10,951 -0.10(-2.02%)
May 16, 2019 5.178 5.215 5.089 5.126 3,598 -0.11(-2.12%)
May 15, 2019 5.377 5.377 5.207 5.237 2,753 -0.15(-2.75%)
May 14, 2019 5.436 5.436 5.340 5.385 16,542 +0.00(+0.07%)
May 13, 2019 5.451 5.451 5.377 5.381 3,500 -0.19(-3.39%)
May 10, 2019 5.644 5.665 5.518 5.570 3,650 -0.10(-1.68%)
May 09, 2019 5.665 5.665 5.665 5.665 788 -0.17(-2.93%)
May 08, 2019 5.695 5.865 5.695 5.836 4,020 +0.24(+4.23%)
May 07, 2019 5.496 5.607 5.481 5.599 7,877 -0.08(-1.43%)
May 06, 2019 5.858 5.858 5.681 5.681 18,512 -0.18(-3.15%)
May 03, 2019 5.851 5.865 5.851 5.865 47,995 +0.03(+0.56%)
May 02, 2019 5.722 5.833 5.722 5.833 1,811 +0.04(+0.77%)
May 01, 2019 5.788 5.788 5.788 5.788 101 +0.00(+0.00%)
Apr 30, 2019 5.796 5.796 5.707 5.788 1,249 +0.01(+0.13%)
Apr 29, 2019 5.803 5.855 5.781 5.781 2,993 -0.02(-0.38%)
Apr 26, 2019 5.796 5.825 5.751 5.803 4,328 +0.04(+0.64%)
Apr 25, 2019 5.648 5.788 5.581 5.766 11,100 +0.08(+1.43%)
Apr 24, 2019 5.781 5.810 5.606 5.685 8,745 -0.13(-2.29%)
Apr 23, 2019 5.692 5.844 5.692 5.818 5,356 +0.12(+2.08%)
Apr 22, 2019 5.618 5.740 5.618 5.700 16,595 -0.01(-0.26%)
Apr 18, 2019 5.692 5.714 5.692 5.714 811 +0.11(+1.98%)
Apr 17, 2019 5.714 5.714 5.544 5.604 28,903 -0.17(-2.94%)
Apr 16, 2019 5.729 5.803 5.707 5.774 10,861 +0.02(+0.39%)
Apr 15, 2019 5.818 5.833 5.744 5.751 31,257 +0.01(+0.13%)
Apr 12, 2019 5.884 5.914 5.696 5.744 272,439 -0.09(-1.52%)
Apr 11, 2019 5.988 5.988 5.818 5.833 115,783 -0.21(-3.55%)
Apr 10, 2019 6.084 6.084 5.929 6.047 256,575 +0.08(+1.36%)
Apr 09, 2019 5.958 5.988 5.921 5.966 1,858 -0.10(-1.59%)
Apr 08, 2019 5.995 6.062 5.995 6.062 2,445 +0.02(+0.37%)
Apr 05, 2019 5.988 6.062 5.988 6.040 8,386 +0.13(+2.18%)
Apr 04, 2019 5.933 5.933 5.881 5.911 2,119 +0.05(+0.88%)
Apr 03, 2019 6.007 6.019 5.822 5.859 55,358 -0.31(-5.03%)
Apr 02, 2019 6.044 6.169 5.896 6.169 106,941 +0.04(+0.60%)
Apr 01, 2019 6.280 6.280 5.979 6.132 97,773 -0.91(-12.91%)
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%)
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.