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 )

2.100 +0.010 (+0.48%)
Streaming Delayed Price Updated: 10:02 AM 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 (%)
Jul 29, 2016 5.838 6.188 5.838 5.951 6,149 -0.03(-0.55%)
Jul 28, 2016 5.865 5.984 5.706 5.984 2,369 +0.12(+2.03%)
Jul 27, 2016 5.573 5.865 5.573 5.865 402 +0.08(+1.37%)
Jul 26, 2016 5.931 5.931 5.785 5.785 1,098 -0.27(-4.50%)
Jul 25, 2016 5.766 6.202 5.766 6.058 14,320 +0.30(+5.25%)
Jul 22, 2016 5.756 5.756 5.756 5.756 864 -0.12(-1.97%)
Jul 21, 2016 5.825 6.083 5.825 5.871 1,984 +0.07(+1.13%)
Jul 20, 2016 6.249 6.249 5.806 5.806 3,852 -0.20(-3.30%)
Jul 19, 2016 6.057 6.335 6.004 6.004 3,870 +0.31(+5.41%)
Jul 18, 2016 6.114 6.114 5.696 5.696 20,194 -0.16(-2.66%)
Jul 15, 2016 5.467 5.851 5.467 5.851 5,260 +0.07(+1.26%)
Jul 14, 2016 5.798 5.825 5.696 5.778 7,792 +0.25(+4.43%)
Jul 13, 2016 5.467 5.533 5.434 5.533 33,961 -0.10(-1.76%)
Jul 12, 2016 5.441 5.633 5.156 5.633 3,126 +0.20(+3.66%)
Jul 11, 2016 5.487 5.487 5.262 5.434 16,619 -0.01(-0.12%)
Jul 08, 2016 5.381 5.460 4.844 5.441 21,657 +0.09(+1.73%)
Jul 06, 2016 5.394 5.394 5.301 5.348 13 +0.00(+0.00%)
Jul 05, 2016 5.659 5.725 5.348 5.348 2,257 -0.15(-2.77%)
Jul 01, 2016 5.606 5.500 5.500 5.500 9,808 +0.14(+2.66%)
Jun 30, 2016 5.232 5.391 5.212 5.357 2,956 -0.21(-3.69%)
Jun 29, 2016 5.251 5.563 5.251 5.563 5,428 +0.48(+9.52%)
Jun 28, 2016 5.066 5.179 5.046 5.079 8,445 +0.20(+4.07%)
Jun 27, 2016 4.781 4.881 4.781 4.881 1,698 -0.42(-7.99%)
Jun 24, 2016 5.305 5.305 5.305 5.305 350 +0.23(+4.43%)
Jun 23, 2016 5.046 5.152 5.006 5.079 2,902 +0.05(+0.96%)
Jun 22, 2016 4.998 5.051 4.946 5.031 2,206 +0.03(+0.53%)
Jun 21, 2016 4.735 5.077 4.735 5.005 1,876 +0.11(+2.32%)
Jun 20, 2016 4.768 5.031 4.768 4.891 4,447 +0.03(+0.64%)
Jun 17, 2016 4.972 4.972 4.860 4.860 357 +0.24(+5.27%)
Jun 16, 2016 4.604 4.781 4.602 4.617 1,216 -0.15(-3.17%)
Jun 15, 2016 4.748 4.992 4.538 4.768 6,375 +0.15(+3.28%)
Jun 14, 2016 4.544 4.729 4.380 4.617 6,320 -0.24(-5.01%)
Jun 13, 2016 4.834 4.873 4.604 4.860 1,915 -0.26(-5.13%)
Jun 09, 2016 5.393 5.393 5.077 5.123 109 -0.02(-0.38%)
Jun 08, 2016 5.064 5.143 5.064 5.143 2,703 +0.49(+10.48%)
Jun 07, 2016 4.655 4.655 4.655 4.655 512 -0.10(-2.10%)
Jun 06, 2016 5.097 5.097 4.735 4.755 7,654 -0.16(-3.21%)
Jun 03, 2016 4.867 4.913 4.788 4.913 2,600 +0.30(+6.56%)
Jun 02, 2016 4.676 4.788 4.610 4.610 3,904 +0.04(+0.94%)
Jun 01, 2016 4.508 4.950 4.508 4.567 10,781 -0.14(-2.93%)
May 31, 2016 4.580 4.777 4.482 4.705 7,352 +0.12(+2.73%)
May 27, 2016 4.804 4.580 4.580 4.580 2,282 -0.02(-0.43%)
May 26, 2016 4.442 4.672 4.258 4.600 3,822 -0.03(-0.66%)
May 25, 2016 4.705 4.791 4.502 4.631 1,638 -0.07(-1.44%)
May 24, 2016 4.830 4.902 4.554 4.699 19,086 +0.20(+4.38%)
May 23, 2016 4.856 4.870 4.502 4.502 2,125 -0.30(-6.16%)
May 20, 2016 5.067 5.231 4.587 4.797 5,315 -0.06(-1.22%)
May 19, 2016 4.883 4.902 4.856 4.856 626 -0.14(-2.89%)
May 18, 2016 5.238 5.238 4.929 5.001 6,248 -0.18(-3.43%)
May 17, 2016 4.974 5.362 4.974 5.178 4,803 -0.07(-1.38%)
May 16, 2016 5.106 5.362 5.080 5.251 2,889 +0.01(+0.25%)
May 13, 2016 5.382 5.382 5.238 5.238 926 -0.26(-4.78%)
May 12, 2016 5.356 5.520 5.249 5.500 6,631 +0.14(+2.70%)
May 11, 2016 5.369 5.422 5.257 5.356 4,399 +0.12(+2.39%)
May 10, 2016 5.231 5.290 5.198 5.231 6,400 +0.22(+4.46%)
May 09, 2016 5.008 5.106 4.679 5.008 14,894 -0.03(-0.52%)
May 06, 2016 5.034 5.034 5.034 5.034 327 -0.08(-1.54%)
May 05, 2016 5.106 5.106 5.060 5.113 3,808 +0.01(+0.26%)
May 04, 2016 5.185 5.218 4.889 5.100 2,626 +0.15(+3.05%)
May 03, 2016 5.014 5.139 4.922 4.948 5,838 -0.24(-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.