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 )

2.160 +0.010 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jul 29, 2016 6.028 6.389 6.028 6.144 5,955 -0.03(-0.55%)
Jul 28, 2016 6.055 6.179 5.891 6.179 2,294 +0.12(+2.03%)
Jul 27, 2016 5.754 6.055 5.754 6.055 390 +0.08(+1.37%)
Jul 26, 2016 6.124 6.124 5.973 5.973 1,063 -0.28(-4.50%)
Jul 25, 2016 5.953 6.404 5.953 6.255 13,869 +0.31(+5.25%)
Jul 22, 2016 5.943 5.943 5.943 5.943 837 -0.12(-1.97%)
Jul 21, 2016 6.014 6.281 6.014 6.062 1,921 +0.07(+1.13%)
Jul 20, 2016 6.452 6.452 5.994 5.994 3,731 -0.20(-3.30%)
Jul 19, 2016 6.254 6.541 6.199 6.199 3,748 +0.32(+5.41%)
Jul 18, 2016 6.313 6.313 5.881 5.881 19,557 -0.16(-2.66%)
Jul 15, 2016 5.645 6.042 5.645 6.042 5,094 +0.08(+1.26%)
Jul 14, 2016 5.987 6.014 5.881 5.966 7,547 +0.25(+4.43%)
Jul 13, 2016 5.645 5.713 5.611 5.713 32,891 -0.10(-1.76%)
Jul 12, 2016 5.617 5.816 5.323 5.816 3,028 +0.21(+3.66%)
Jul 11, 2016 5.665 5.665 5.433 5.611 16,095 -0.01(-0.12%)
Jul 08, 2016 5.556 5.638 5.002 5.617 20,975 +0.10(+1.73%)
Jul 06, 2016 5.570 5.570 5.474 5.522 13 +0.00(+0.00%)
Jul 05, 2016 5.843 5.912 5.522 5.522 2,186 -0.16(-2.77%)
Jul 01, 2016 5.789 5.679 5.679 5.679 9,499 +0.15(+2.66%)
Jun 30, 2016 5.402 5.566 5.381 5.532 2,863 -0.21(-3.69%)
Jun 29, 2016 5.422 5.744 5.422 5.744 5,257 +0.50(+9.52%)
Jun 28, 2016 5.231 5.347 5.210 5.245 8,179 +0.21(+4.07%)
Jun 27, 2016 4.937 5.039 4.937 5.039 1,645 -0.44(-7.99%)
Jun 24, 2016 5.477 5.477 5.477 5.477 339 +0.23(+4.43%)
Jun 23, 2016 5.210 5.320 5.169 5.245 2,810 +0.05(+0.96%)
Jun 22, 2016 5.161 5.215 5.107 5.195 2,136 +0.03(+0.53%)
Jun 21, 2016 4.889 5.242 4.889 5.168 1,817 +0.12(+2.32%)
Jun 20, 2016 4.923 5.195 4.923 5.051 4,307 +0.03(+0.64%)
Jun 17, 2016 5.134 5.134 5.018 5.018 346 +0.25(+5.27%)
Jun 16, 2016 4.753 4.937 4.752 4.767 1,178 -0.16(-3.17%)
Jun 15, 2016 4.903 5.154 4.686 4.923 6,174 +0.16(+3.28%)
Jun 14, 2016 4.692 4.882 4.523 4.767 6,121 -0.25(-5.01%)
Jun 13, 2016 4.991 5.032 4.753 5.018 1,855 -0.27(-5.13%)
Jun 09, 2016 5.568 5.568 5.242 5.290 106 -0.02(-0.38%)
Jun 08, 2016 5.229 5.310 5.229 5.310 2,618 +0.50(+10.48%)
Jun 07, 2016 4.807 4.807 4.807 4.807 496 -0.10(-2.10%)
Jun 06, 2016 5.263 5.263 4.889 4.910 7,413 -0.16(-3.21%)
Jun 03, 2016 5.025 5.073 4.944 5.073 2,518 +0.31(+6.56%)
Jun 02, 2016 4.828 4.944 4.760 4.760 3,781 +0.04(+0.94%)
Jun 01, 2016 4.655 5.111 4.655 4.716 10,441 -0.14(-2.93%)
May 31, 2016 4.729 4.932 4.628 4.858 7,121 +0.13(+2.73%)
May 27, 2016 4.960 4.729 4.729 4.729 2,210 -0.02(-0.43%)
May 26, 2016 4.587 4.824 4.397 4.750 3,702 -0.03(-0.66%)
May 25, 2016 4.858 4.947 4.648 4.781 1,587 -0.07(-1.44%)
May 24, 2016 4.987 5.062 4.702 4.852 18,485 +0.20(+4.38%)
May 23, 2016 5.014 5.028 4.648 4.648 2,058 -0.31(-6.16%)
May 20, 2016 5.232 5.401 4.736 4.953 5,147 -0.06(-1.22%)
May 19, 2016 5.042 5.062 5.014 5.014 607 -0.15(-2.89%)
May 18, 2016 5.408 5.408 5.089 5.164 6,051 -0.18(-3.43%)
May 17, 2016 5.136 5.537 5.136 5.347 4,652 -0.07(-1.38%)
May 16, 2016 5.272 5.537 5.245 5.422 2,798 +0.01(+0.25%)
May 13, 2016 5.557 5.557 5.408 5.408 897 -0.27(-4.78%)
May 12, 2016 5.530 5.700 5.420 5.679 6,422 +0.15(+2.70%)
May 11, 2016 5.544 5.598 5.428 5.530 4,260 +0.13(+2.39%)
May 10, 2016 5.401 5.462 5.367 5.401 6,198 +0.23(+4.46%)
May 09, 2016 5.170 5.272 4.831 5.170 14,425 -0.03(-0.52%)
May 06, 2016 5.198 5.198 5.198 5.198 316 -0.08(-1.54%)
May 05, 2016 5.272 5.272 5.225 5.279 3,688 +0.01(+0.26%)
May 04, 2016 5.354 5.388 5.048 5.265 2,543 +0.16(+3.05%)
May 03, 2016 5.177 5.306 5.082 5.109 5,654 -0.25(-4.63%)
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.