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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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, 2019 5.242 5.312 5.242 5.312 671 +0.19(+3.69%)
Aug 29, 2019 5.019 5.123 5.019 5.123 6,083 +0.17(+3.46%)
Aug 28, 2019 5.041 5.112 4.952 4.952 14,347 -0.09(-1.77%)
Aug 27, 2019 5.071 5.108 4.974 5.041 5,196 +0.05(+1.04%)
Aug 26, 2019 5.079 5.086 4.989 4.989 1,635 -0.15(-2.90%)
Aug 23, 2019 5.168 5.242 5.019 5.138 1,510,752 -0.16(-3.09%)
Aug 22, 2019 5.376 5.391 5.280 5.302 12,433 -0.04(-0.84%)
Aug 21, 2019 5.354 5.387 5.317 5.347 6,410 -0.01(-0.28%)
Aug 20, 2019 5.250 5.362 5.250 5.362 4,508 +0.06(+1.12%)
Aug 19, 2019 5.458 5.466 5.287 5.302 3,080 -0.13(-2.33%)
Aug 16, 2019 5.481 5.518 5.429 5.429 2,820 -0.04(-0.82%)
Aug 15, 2019 5.473 5.518 5.354 5.473 9,648 +0.03(+0.55%)
Aug 14, 2019 5.548 5.563 5.436 5.443 3,807 -0.26(-4.57%)
Aug 13, 2019 5.570 5.779 5.570 5.704 18,744 +0.09(+1.59%)
Aug 12, 2019 5.555 5.659 5.548 5.615 7,752 -0.21(-3.58%)
Aug 09, 2019 5.905 5.928 5.808 5.823 3,222 -0.07(-1.26%)
Aug 08, 2019 5.928 5.935 5.883 5.898 4,773 +0.04(+0.64%)
Aug 07, 2019 5.682 5.860 5.615 5.860 22,482 +0.20(+3.55%)
Aug 06, 2019 5.793 5.793 5.659 5.659 20,599 +0.07(+1.20%)
Aug 05, 2019 5.816 5.816 5.592 5.592 7,982 -0.42(-7.00%)
Aug 02, 2019 6.013 6.013 6.013 6.013 671 -0.00(-0.01%)
Aug 01, 2019 6.163 6.207 6.014 6.014 9,559 -0.11(-1.82%)
Jul 31, 2019 6.214 6.214 6.081 6.125 3,299 -0.13(-2.02%)
Jul 30, 2019 6.222 6.282 6.222 6.252 2,347 -0.13(-2.10%)
Jul 29, 2019 6.364 6.401 6.364 6.386 1,123 -0.15(-2.28%)
Jul 26, 2019 6.565 6.565 6.475 6.535 4,836 +0.06(+0.96%)
Jul 25, 2019 6.825 6.825 6.473 6.473 6,246 -0.42(-6.08%)
Jul 24, 2019 6.892 6.892 6.877 6.892 1,819 +0.10(+1.42%)
Jul 23, 2019 6.810 6.810 6.736 6.795 3,997 -0.04(-0.65%)
Jul 22, 2019 6.766 6.840 6.766 6.840 1,812 +0.10(+1.43%)
Jul 19, 2019 6.766 6.780 6.728 6.743 2,687 -0.01(-0.11%)
Jul 18, 2019 6.706 6.751 6.706 6.751 48,405 +0.08(+1.23%)
Jul 17, 2019 6.691 6.691 6.646 6.669 6,317 +0.01(+0.22%)
Jul 16, 2019 6.661 6.706 6.609 6.654 47,871 +0.03(+0.45%)
Jul 15, 2019 6.758 6.758 6.624 6.624 118,776 -0.13(-1.98%)
Jul 12, 2019 6.870 6.877 6.749 6.758 15,316 -0.01(-0.22%)
Jul 11, 2019 6.937 6.937 6.766 6.773 14,612 -0.24(-3.39%)
Jul 10, 2019 6.981 7.056 6.899 7.011 54,795 +0.12(+1.78%)
Jul 09, 2019 6.981 6.981 6.870 6.888 2,090 +0.05(+0.71%)
Jul 08, 2019 6.803 6.885 6.803 6.840 12,162 +0.03(+0.50%)
Jul 05, 2019 6.661 6.870 6.661 6.806 5,643 +0.38(+5.84%)
Jul 03, 2019 6.438 6.505 6.386 6.431 3,090 -0.16(-2.37%)
Jul 02, 2019 6.460 6.587 6.356 6.587 7,403 +0.10(+1.54%)
Jul 01, 2019 6.621 6.621 6.472 6.487 4,891 -0.11(-1.62%)
Jun 28, 2019 6.446 6.594 6.446 6.594 4,729 +0.29(+4.58%)
Jun 27, 2019 6.283 6.305 6.268 6.305 98,907 -0.04(-0.70%)
Jun 26, 2019 6.424 6.438 6.342 6.350 8,215 +0.03(+0.41%)
Jun 25, 2019 6.468 6.468 6.290 6.324 4,536 -0.13(-2.01%)
Jun 24, 2019 6.446 6.475 6.446 6.453 3,960 +0.04(+0.58%)
Jun 21, 2019 6.416 6.461 6.416 6.416 2,432 +0.04(+0.58%)
Jun 20, 2019 6.268 6.379 6.268 6.379 1,748 +0.23(+3.73%)
Jun 19, 2019 6.076 6.150 6.076 6.150 810 -0.03(-0.48%)
Jun 18, 2019 6.179 6.202 6.179 6.179 3,947 +0.15(+2.45%)
Jun 17, 2019 6.083 6.105 6.031 6.031 9,468 +0.03(+0.49%)
Jun 14, 2019 6.031 6.068 6.002 6.002 9,323 -0.16(-2.52%)
Jun 13, 2019 6.194 6.261 6.076 6.157 55,255 -0.02(-0.36%)
Jun 12, 2019 6.305 6.350 6.165 6.179 74,267 -0.10(-1.65%)
Jun 11, 2019 6.209 6.290 6.179 6.283 19,433 +0.08(+1.31%)
Jun 10, 2019 6.216 6.216 6.083 6.202 4,509 -0.07(-1.18%)
Jun 07, 2019 6.239 6.327 6.202 6.276 44,591 +0.04(+0.59%)
Jun 06, 2019 6.209 6.239 6.172 6.239 234,584 +0.17(+2.80%)
Jun 05, 2019 6.142 6.179 6.069 6.069 2,582 -0.11(-1.79%)
Jun 04, 2019 6.179 6.179 6.179 6.179 391 +0.06(+0.90%)
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.