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 (%)
Sep 30, 2015 3.669 3.903 3.669 3.903 5,108 +0.34(+9.57%)
Sep 29, 2015 3.676 3.707 3.480 3.562 3,660 -0.03(-0.88%)
Sep 28, 2015 4.017 4.017 3.575 3.594 2,818 -0.29(-7.48%)
Sep 25, 2015 3.909 4.017 3.808 3.884 1,687 -0.13(-3.30%)
Sep 24, 2015 3.631 4.017 3.480 4.017 10,276 +0.43(+11.97%)
Sep 23, 2015 3.903 3.903 3.587 3.587 21,204 -0.09(-2.41%)
Sep 22, 2015 3.834 3.865 3.676 3.676 5,424 -0.25(-6.43%)
Sep 21, 2015 4.231 4.231 3.865 3.928 10,326 -0.13(-3.27%)
Sep 18, 2015 4.086 4.231 4.061 4.061 5,217 -0.47(-10.45%)
Sep 17, 2015 4.560 4.566 4.295 4.535 4,324 +0.16(+3.76%)
Sep 16, 2015 4.452 4.452 4.307 4.370 3,131 +0.20(+4.69%)
Sep 15, 2015 4.358 4.377 4.175 4.175 4,085 -0.23(-5.30%)
Sep 14, 2015 4.358 4.408 4.105 4.408 5,451 +0.37(+9.23%)
Sep 11, 2015 4.036 4.036 4.036 4.036 302 -0.04(-0.93%)
Sep 10, 2015 4.067 4.080 3.859 4.074 4,473 -0.09(-2.27%)
Sep 09, 2015 4.225 4.242 4.138 4.168 1,586 +0.10(+2.48%)
Sep 08, 2015 4.023 4.156 4.023 4.067 8,919 -0.29(-6.67%)
Sep 04, 2015 4.358 4.358 4.358 4.358 316 +0.20(+4.86%)
Sep 03, 2015 4.194 4.358 4.092 4.156 3,122 -0.09(-2.23%)
Sep 02, 2015 4.168 4.301 4.074 4.250 10,181 +0.03(+0.66%)
Sep 01, 2015 4.405 4.405 4.084 4.222 8,669 -0.42(-8.98%)
Aug 31, 2015 4.418 4.639 4.355 4.639 3,390 -0.06(-1.34%)
Aug 28, 2015 4.885 4.885 4.544 4.702 24,252 -0.40(-7.91%)
Aug 27, 2015 4.847 5.106 4.652 5.106 15,162 +0.51(+11.13%)
Aug 26, 2015 4.614 4.696 4.241 4.595 7,933 +0.28(+6.43%)
Aug 25, 2015 4.538 4.576 4.292 4.317 4,811 -0.03(-0.80%)
Aug 24, 2015 4.399 4.418 4.317 4.352 4,249 -0.35(-7.45%)
Aug 20, 2015 4.532 4.734 4.481 4.702 20 +0.18(+3.91%)
Aug 19, 2015 4.494 4.563 4.418 4.525 4,995 -0.13(-2.85%)
Aug 18, 2015 4.500 4.753 4.418 4.658 9,009 +0.09(+2.07%)
Aug 17, 2015 4.809 4.809 4.418 4.563 11,637 -0.15(-3.21%)
Aug 14, 2015 4.677 4.727 4.500 4.715 7,411 +0.08(+1.77%)
Aug 13, 2015 4.513 4.633 4.513 4.633 3,948 -0.10(-2.13%)
Aug 12, 2015 4.816 4.828 4.595 4.734 10,617 -0.11(-2.34%)
Aug 11, 2015 4.942 4.942 4.689 4.847 4,414 -0.09(-1.92%)
Aug 10, 2015 4.961 5.005 4.778 4.942 8,524 +0.11(+2.21%)
Aug 07, 2015 4.923 4.923 4.797 4.835 1,833 -0.28(-5.54%)
Aug 06, 2015 4.771 5.119 4.771 5.119 2,238 +0.32(+6.71%)
Aug 05, 2015 5.251 5.251 4.797 4.797 3,547 -0.25(-5.00%)
Aug 04, 2015 5.043 5.049 4.835 5.049 43,243 +0.17(+3.56%)
Aug 03, 2015 4.939 4.939 4.876 4.876 648 -0.21(-4.21%)
Jul 31, 2015 5.071 5.204 4.895 5.090 3,754 +0.13(+2.54%)
Jul 30, 2015 5.122 5.179 4.895 4.964 3,800 -0.15(-2.84%)
Jul 29, 2015 4.775 5.115 4.775 5.109 5,713 -0.03(-0.49%)
Jul 28, 2015 5.216 5.223 4.813 5.134 12,002 +0.19(+3.83%)
Jul 27, 2015 5.052 5.052 4.888 4.945 5,718 -0.13(-2.49%)
Jul 24, 2015 5.021 5.071 4.819 5.071 6,699 +0.01(+0.12%)
Jul 23, 2015 5.235 5.456 5.021 5.065 13,662 -0.36(-6.63%)
Jul 22, 2015 5.223 5.494 5.166 5.425 3,711 +0.12(+2.26%)
Jul 21, 2015 5.499 5.513 5.242 5.305 5,195 -0.11(-2.09%)
Jul 20, 2015 5.393 5.606 5.380 5.418 2,118 -0.09(-1.72%)
Jul 17, 2015 5.551 5.557 5.412 5.513 3,714 -0.12(-2.13%)
Jul 16, 2015 5.570 5.816 5.570 5.633 5,523 -0.06(-1.11%)
Jul 15, 2015 5.677 5.708 5.456 5.696 8,808 +0.02(+0.32%)
Jul 14, 2015 5.664 5.708 5.664 5.678 1,753 +0.05(+0.91%)
Jul 13, 2015 5.437 5.671 5.437 5.626 1,206 +0.30(+5.56%)
Jul 10, 2015 5.311 5.551 5.279 5.330 6,920 +0.08(+1.56%)
Jul 08, 2015 5.324 5.494 5.204 5.248 133 +0.01(+0.24%)
Jul 07, 2015 5.172 5.418 5.052 5.235 25,626 -0.19(-3.49%)
Jul 02, 2015 5.645 5.828 5.425 5.425 12,576 +0.14(+2.56%)
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.