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 (%)
Jun 29, 2018 4.434 4.582 4.420 4.448 9,224 +0.06(+1.39%)
Jun 28, 2018 4.226 4.387 3.926 4.387 10,427 +0.16(+3.81%)
Jun 27, 2018 4.312 4.327 4.219 4.226 5,851 -0.16(-3.59%)
Jun 26, 2018 4.391 4.452 4.212 4.384 15,294 +0.01(+0.16%)
Jun 25, 2018 4.355 4.391 4.269 4.377 4,389 -0.11(-2.39%)
Jun 22, 2018 4.427 4.484 4.384 4.484 5,987 +0.05(+1.13%)
Jun 21, 2018 4.434 4.435 4.384 4.434 2,649 -0.13(-2.82%)
Jun 20, 2018 4.613 4.684 4.534 4.563 7,023 -0.02(-0.47%)
Jun 19, 2018 4.434 4.591 4.400 4.584 17,121 +0.20(+4.57%)
Jun 18, 2018 4.684 4.684 4.356 4.384 36,389 -0.54(-10.90%)
Jun 15, 2018 4.920 4.591 4.920 35,742 +0.33(+7.16%)
Jun 14, 2018 4.691 4.791 4.355 4.591 27,007 +0.01(+0.16%)
Jun 13, 2018 4.684 4.684 4.555 4.584 1,345 -0.13(-2.73%)
Jun 12, 2018 4.806 4.863 4.706 4.713 14,246 -0.01(-0.12%)
Jun 11, 2018 4.813 4.839 4.718 4.718 9,121 -0.09(-1.82%)
Jun 08, 2018 4.620 4.863 4.462 4.806 19,868 +0.29(+6.50%)
Jun 07, 2018 4.627 4.721 4.305 4.513 58,138 -0.21(-4.54%)
Jun 06, 2018 4.870 4.870 4.727 4.727 2,809 -0.14(-2.94%)
Jun 05, 2018 5.213 5.213 4.870 4.870 4,315 -0.29(-5.55%)
Jun 04, 2018 5.249 5.249 5.156 5.156 682 -0.03(-0.63%)
Jun 01, 2018 5.039 5.189 5.039 5.189 3,448 +0.15(+2.98%)
May 31, 2018 5.064 5.064 5.017 5.039 2,619 +0.07(+1.44%)
May 30, 2018 5.053 5.053 4.953 4.967 6,367 +0.04(+0.87%)
May 29, 2018 5.217 5.217 4.924 4.924 6,124 -0.39(-7.39%)
May 25, 2018 5.317 5.317 5.317 0 -0.16(-2.87%)
May 24, 2018 5.475 5.475 5.475 5.475 187 -0.04(-0.78%)
May 23, 2018 5.746 5.746 5.453 5.518 2,756 -0.24(-4.22%)
May 22, 2018 5.575 5.775 5.575 5.761 13,602 +0.26(+4.77%)
May 21, 2018 5.553 5.553 5.460 5.498 7,226 -0.01(-0.22%)
May 18, 2018 5.453 5.510 5.453 5.510 299 -0.19(-3.38%)
May 17, 2018 5.761 5.761 5.703 5.703 1,748 -0.12(-2.09%)
May 15, 2018 5.825 5.825 5.825 29 -0.11(-1.81%)
May 14, 2018 6.075 6.075 5.896 5.932 4,151 -0.16(-2.70%)
May 11, 2018 6.118 6.118 6.046 6.096 4,169 -0.13(-2.07%)
May 10, 2018 6.154 6.232 6.154 6.225 3,919 +0.21(+3.57%)
May 09, 2018 6.011 6.011 6.011 6.011 312 -0.07(-1.18%)
May 08, 2018 6.082 6.082 6.082 6.082 160 +0.00(+0.00%)
May 07, 2018 6.146 6.146 6.082 6.082 600 -0.13(-2.07%)
May 04, 2018 6.154 6.211 6.154 6.211 877 +0.06(+1.05%)
May 03, 2018 6.225 6.225 6.146 6.146 804 -0.13(-2.00%)
May 02, 2018 6.400 6.400 6.272 6.272 9,915 -0.16(-2.44%)
May 01, 2018 6.465 6.465 6.357 6.429 2,944 -0.11(-1.64%)
Apr 30, 2018 6.729 6.729 6.536 6.536 4,808 -0.13(-1.93%)
Apr 27, 2018 6.793 6.793 6.650 6.665 1,814 +0.12(+1.86%)
Apr 26, 2018 6.965 6.965 6.500 6.543 2,953 -0.01(-0.22%)
Apr 25, 2018 6.500 6.629 6.479 6.558 8,430 +0.06(+0.88%)
Apr 24, 2018 6.572 6.594 6.500 6.500 1,619 -0.11(-1.62%)
Apr 23, 2018 6.850 6.850 6.529 6.608 7,192 -0.08(-1.18%)
Apr 20, 2018 6.686 6.686 6.686 6.686 2,844 -0.11(-1.68%)
Apr 18, 2018 6.800 6.800 6.800 191 +0.26(+4.04%)
Apr 17, 2018 6.493 6.572 6.493 6.536 11,706 +0.10(+1.55%)
Apr 16, 2018 6.772 6.772 6.393 6.436 13,253 -0.10(-1.53%)
Apr 13, 2018 6.615 6.615 6.536 6.536 298 -0.21(-3.17%)
Apr 12, 2018 6.836 6.836 6.715 6.750 6,134 -0.13(-1.87%)
Apr 11, 2018 6.722 6.886 6.693 6.879 2,015 +0.16(+2.34%)
Apr 10, 2018 6.600 6.722 6.600 6.722 3,642 +0.14(+2.17%)
Apr 09, 2018 7.000 7.000 6.579 6.579 10,153 -0.44(-6.21%)
Apr 06, 2018 7.129 7.143 7.015 7.015 788 -0.27(-3.68%)
Apr 05, 2018 7.183 7.375 6.897 7.283 25,673 +0.11(+1.49%)
Apr 04, 2018 7.168 7.261 6.940 7.175 4,400 -0.29(-3.83%)
Apr 03, 2018 7.390 7.461 7.268 7.461 1,843 +0.21(+2.85%)
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.