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 )

2.080 -0.010 (-0.48%)
Streaming Delayed Price Updated: 11:42 AM 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 (%)
Sep 29, 2017 7.861 7.909 7.299 7.299 2,180 +0.05(+0.64%)
Sep 27, 2017 7.253 7.253 7.253 0 -0.13(-1.75%)
Sep 26, 2017 7.460 7.460 7.340 7.382 281,538 -0.15(-2.03%)
Sep 25, 2017 7.548 7.771 7.535 7.535 2,492 -0.20(-2.60%)
Sep 21, 2017 7.736 7.736 7.736 0 +0.14(+1.83%)
Sep 20, 2017 7.729 7.764 7.597 7.597 1,677 -0.10(-1.35%)
Sep 19, 2017 7.771 7.840 7.618 7.701 3,410 -0.03(-0.45%)
Sep 18, 2017 7.791 7.840 7.604 7.736 11,419 -0.03(-0.45%)
Sep 15, 2017 7.736 8.180 7.535 7.771 114,804 -0.24(-3.03%)
Sep 14, 2017 7.479 8.013 7.153 8.013 92,524 +0.22(+2.76%)
Sep 13, 2017 7.451 7.888 7.431 7.798 96,528 +0.21(+2.74%)
Sep 12, 2017 7.403 8.006 6.966 7.590 42,009 -0.09(-1.17%)
Sep 11, 2017 7.674 7.680 7.674 7.680 291 +0.35(+4.73%)
Sep 08, 2017 7.361 7.403 7.326 7.333 3,590 -0.12(-1.67%)
Sep 06, 2017 7.458 2 +0.48(+6.92%)
Sep 05, 2017 7.302 7.302 6.969 6.976 728 -0.19(-2.71%)
Sep 01, 2017 7.274 7.274 7.170 7.170 66,456 +0.11(+1.57%)
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%)
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.