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 +0.068 (+3.25%)
Streaming Delayed 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 (%)
Aug 31, 2017 7.059 7.059 7.059 7.059 54,399 +0.01(+0.10%)
Aug 30, 2017 7.052 7.052 7.052 7.052 149 -0.15(-2.02%)
Aug 29, 2017 7.108 7.198 7.108 7.198 434 +0.04(+0.58%)
Aug 28, 2017 7.156 7.156 7.156 7.156 302 -0.04(-0.50%)
Aug 25, 2017 7.163 7.230 7.163 7.192 1,277 +0.02(+0.21%)
Aug 24, 2017 7.031 7.205 7.031 7.177 2,708 +0.08(+1.17%)
Aug 23, 2017 7.094 7.094 7.094 7.094 145 -0.08(-1.06%)
Aug 22, 2017 7.156 7.212 7.156 7.170 441 +0.20(+2.89%)
Aug 21, 2017 7.004 7.073 6.969 6.969 1,605 -0.06(-0.84%)
Aug 18, 2017 6.740 7.225 6.740 7.028 869 +0.29(+4.27%)
Aug 17, 2017 6.740 6.740 6.740 6.740 148 -0.30(-4.24%)
Aug 16, 2017 6.754 7.038 6.750 7.038 8,008 +0.40(+6.06%)
Aug 15, 2017 6.897 6.897 6.636 6.636 1,329 -0.19(-2.84%)
Aug 14, 2017 6.837 6.837 6.830 6.830 937 +0.10(+1.44%)
Aug 11, 2017 6.559 7.094 6.559 6.733 8,521 +0.11(+1.68%)
Aug 10, 2017 6.629 6.629 6.622 6.622 288 -0.02(-0.36%)
Aug 09, 2017 6.692 6.692 6.564 6.646 2,269 -0.14(-2.00%)
Aug 08, 2017 6.758 6.893 6.758 6.782 1,933 -0.03(-0.51%)
Aug 07, 2017 6.726 6.816 6.643 6.816 5,866 +0.23(+3.47%)
Aug 04, 2017 6.698 6.698 6.578 6.588 3,576 -0.16(-2.36%)
Aug 03, 2017 6.673 6.763 6.673 6.747 7,439 +0.01(+0.21%)
Aug 02, 2017 6.588 7.163 6.588 6.733 4,867 +0.02(+0.36%)
Aug 01, 2017 6.660 6.709 6.639 6.709 5,884 +0.09(+1.36%)
Jul 31, 2017 6.473 6.618 6.411 6.618 10,218 +0.10(+1.49%)
Jul 28, 2017 6.452 6.524 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 6.441 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 6.501 6.445 6.501 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 6.411 6.535 6.328 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 6.307 8,156 +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 5.614 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 5.614 5.669 5.614 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 5.504 766 +0.07(+1.27%)
Jun 20, 2017 5.662 5.662 5.359 5.435 17,151 -0.17(-3.07%)
Jun 19, 2017 5.676 5.676 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 5.731 5.366 5.731 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 5.506 5.506 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 5.614 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 5.676 5.676 5.572 5.593 1,974 -0.08(-1.45%)
Jun 02, 2017 5.861 5.861 5.559 5.676 8,612 -0.01(-0.10%)
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.