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 +0.050 (+2.39%)
Official Closing 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 (%)
Jul 31, 2017 6.473 6.618 6.410 6.618 10,219 +0.10(+1.49%)
Jul 28, 2017 6.452 6.523 6.431 6.521 1,213 +0.05(+0.75%)
Jul 27, 2017 6.362 6.480 6.286 6.473 910 +0.01(+0.21%)
Jul 26, 2017 6.480 6.480 6.440 6.459 1,214 -0.03(-0.43%)
Jul 25, 2017 6.528 6.667 6.453 6.487 2,152 +0.00(+0.00%)
Jul 21, 2017 6.487 25 -0.13(-1.99%)
Jul 20, 2017 6.618 6.618 6.618 6.618 311 +0.12(+1.81%)
Jul 19, 2017 6.480 6.500 6.445 6.500 1,151 +0.12(+1.85%)
Jul 18, 2017 6.383 6.383 6.383 6.383 1,318 -0.00(-0.03%)
Jul 17, 2017 6.410 6.535 6.327 6.385 4,089 +0.01(+0.14%)
Jul 14, 2017 6.394 6.394 6.376 6.376 1,157 +0.07(+1.10%)
Jul 13, 2017 6.251 6.350 6.205 6.306 8,157 +0.07(+1.11%)
Jul 12, 2017 5.842 6.237 5.842 6.237 20,279 +0.36(+6.13%)
Jul 11, 2017 5.870 5.960 5.842 5.877 5,229 -0.01(-0.12%)
Jul 10, 2017 5.751 5.888 5.683 5.884 12,194 +0.10(+1.80%)
Jul 07, 2017 5.662 5.780 5.334 5.780 3,175 +0.17(+2.96%)
Jul 06, 2017 5.683 5.731 5.523 5.613 4,891 -0.01(-0.12%)
Jul 05, 2017 5.469 5.773 5.469 5.620 5,787 +0.00(+0.00%)
Jul 03, 2017 5.620 5.620 5.620 5.620 0 +0.04(+0.74%)
Jun 28, 2017 5.579 5.579 5.579 0 -0.02(-0.41%)
Jun 27, 2017 5.524 5.607 5.524 5.602 8,045 -0.07(-1.17%)
Jun 26, 2017 5.613 5.669 5.613 5.669 334 +0.03(+0.49%)
Jun 22, 2017 5.641 5.641 5.641 0 +0.14(+2.50%)
Jun 21, 2017 5.561 5.565 5.483 5.503 766 +0.07(+1.27%)
Jun 20, 2017 5.662 5.662 5.359 5.435 17,151 -0.17(-3.07%)
Jun 19, 2017 5.675 5.675 5.490 5.607 11,229 +0.03(+0.62%)
Jun 16, 2017 5.703 5.717 5.572 5.572 6,564 -0.08(-1.34%)
Jun 15, 2017 5.737 5.758 5.620 5.648 8,726 -0.08(-1.44%)
Jun 14, 2017 5.490 5.730 5.366 5.730 28,213 +0.32(+5.98%)
Jun 13, 2017 5.497 5.497 5.366 5.407 1,017 +0.06(+1.16%)
Jun 12, 2017 5.505 5.505 5.319 5.345 4,179 -0.19(-3.48%)
Jun 09, 2017 5.552 5.552 5.538 5.538 2,049 -0.08(-1.35%)
Jun 07, 2017 5.613 26 -0.01(-0.24%)
Jun 06, 2017 5.593 5.655 5.476 5.627 2,616 +0.03(+0.61%)
Jun 05, 2017 5.675 5.675 5.572 5.593 1,974 -0.08(-1.45%)
Jun 02, 2017 5.861 5.861 5.559 5.675 8,612 -0.01(-0.10%)
Jun 01, 2017 5.802 5.830 5.681 5.681 5,853 +0.08(+1.52%)
May 31, 2017 5.692 5.754 5.593 5.596 46,300 -0.25(-4.35%)
May 30, 2017 5.837 5.851 5.830 5.851 3,472 -0.10(-1.62%)
May 26, 2017 5.796 5.954 5.796 5.947 1,796 +0.31(+5.49%)
May 25, 2017 5.651 5.686 5.589 5.637 50,980 -0.17(-2.96%)
May 24, 2017 5.802 6.098 5.802 5.809 10,128 +0.18(+3.17%)
May 23, 2017 5.734 5.734 5.631 5.631 1,232 +0.08(+1.49%)
May 22, 2017 5.881 5.881 5.321 5.548 4,581 -0.12(-2.18%)
May 19, 2017 5.404 5.830 5.404 5.672 3,173 +0.35(+6.59%)
May 18, 2017 5.844 6.187 5.136 5.321 59,039 -1.04(-16.28%)
May 17, 2017 6.545 6.607 6.356 6.356 3,541 -0.39(-5.77%)
May 16, 2017 6.799 6.799 6.710 6.745 3,101 -0.04(-0.60%)
May 15, 2017 6.779 6.786 6.779 6.786 954 +0.15(+2.31%)
May 11, 2017 6.632 209 +0.55(+9.13%)
May 10, 2017 6.373 6.428 6.077 6.077 2,072 -0.39(-6.06%)
May 09, 2017 6.256 6.689 6.256 6.469 8,769 -0.13(-1.98%)
May 08, 2017 6.018 6.600 6.018 6.600 2,286 -0.02(-0.31%)
May 05, 2017 6.655 6.655 6.621 6.621 360 +0.14(+2.12%)
May 04, 2017 6.359 6.483 6.229 6.483 2,618 +0.08(+1.18%)
May 03, 2017 6.707 6.707 6.407 6.407 321 -0.26(-3.86%)
May 02, 2017 6.665 6.761 6.617 6.665 7,495 -0.52(-7.27%)
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.