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 )

2.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 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 28, 2019 6.446 6.594 6.446 6.594 4,729 +0.29(+4.58%)
Jun 27, 2019 6.283 6.305 6.268 6.305 98,907 -0.04(-0.70%)
Jun 26, 2019 6.424 6.438 6.342 6.350 8,215 +0.03(+0.41%)
Jun 25, 2019 6.468 6.468 6.290 6.324 4,536 -0.13(-2.01%)
Jun 24, 2019 6.446 6.475 6.446 6.453 3,960 +0.04(+0.58%)
Jun 21, 2019 6.416 6.461 6.416 6.416 2,432 +0.04(+0.58%)
Jun 20, 2019 6.268 6.379 6.268 6.379 1,748 +0.23(+3.73%)
Jun 19, 2019 6.076 6.150 6.076 6.150 810 -0.03(-0.48%)
Jun 18, 2019 6.179 6.202 6.179 6.179 3,947 +0.15(+2.45%)
Jun 17, 2019 6.083 6.105 6.031 6.031 9,468 +0.03(+0.49%)
Jun 14, 2019 6.031 6.068 6.002 6.002 9,323 -0.16(-2.52%)
Jun 13, 2019 6.194 6.261 6.076 6.157 55,255 -0.02(-0.36%)
Jun 12, 2019 6.305 6.350 6.165 6.179 74,267 -0.10(-1.65%)
Jun 11, 2019 6.209 6.290 6.179 6.283 19,433 +0.08(+1.31%)
Jun 10, 2019 6.216 6.216 6.083 6.202 4,509 -0.07(-1.18%)
Jun 07, 2019 6.239 6.327 6.202 6.276 44,591 +0.04(+0.59%)
Jun 06, 2019 6.209 6.239 6.172 6.239 234,584 +0.17(+2.80%)
Jun 05, 2019 6.142 6.179 6.069 6.069 2,582 -0.11(-1.79%)
Jun 04, 2019 6.179 6.179 6.179 6.179 391 +0.06(+0.90%)
Jun 03, 2019 6.147 6.198 6.117 6.124 3,986 +0.05(+0.84%)
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%)
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.