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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Aug 30, 2016 5.875 6.094 5.875 6.094 55 +0.17(+2.87%)
Aug 29, 2016 5.861 5.924 5.861 5.924 1,334 +0.07(+1.18%)
Aug 26, 2016 5.901 5.966 5.808 5.855 6,901 -0.20(-3.29%)
Aug 25, 2016 6.054 6.054 6.054 6.054 367 +0.14(+2.35%)
Aug 24, 2016 5.908 5.961 5.702 5.915 1,025 -0.13(-2.14%)
Aug 23, 2016 6.044 6.044 6.044 6.044 312 +0.01(+0.16%)
Aug 19, 2016 6.034 6.127 5.842 6.034 64 +0.00(+0.00%)
Aug 18, 2016 6.080 6.087 6.034 6.034 3,547 +0.00(+0.00%)
Aug 17, 2016 6.007 6.034 6.007 6.034 2,310 -0.13(-2.15%)
Aug 11, 2016 6.167 6.167 6.167 6.167 55 -0.03(-0.53%)
Aug 10, 2016 6.021 6.200 6.021 6.200 898 -0.03(-0.43%)
Aug 09, 2016 6.080 6.226 6.080 6.226 2,147 +0.15(+2.39%)
Aug 08, 2016 6.132 6.132 6.081 6.081 1,505 -0.09(-1.39%)
Aug 05, 2016 5.934 6.206 5.934 6.167 6,334 +0.09(+1.53%)
Aug 04, 2016 6.173 6.186 5.951 6.074 11,553 +0.21(+3.50%)
Aug 03, 2016 5.848 6.007 5.848 5.868 1,652 -0.07(-1.12%)
Aug 02, 2016 6.107 6.200 5.934 5.934 3,072 +0.07(+1.19%)
Aug 01, 2016 5.805 5.865 5.805 5.865 606 -0.09(-1.45%)
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%)
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.