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 )

2.190 -0.090 (-3.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2015 5.930 5.949 5.468 5.468 2,498 -0.23(-4.11%)
Jun 29, 2015 5.598 6.093 5.598 5.702 5,132 -0.08(-1.46%)
Jun 26, 2015 5.949 5.956 5.754 5.787 1,173 +0.01(+0.23%)
Jun 25, 2015 5.721 5.774 5.643 5.774 23,219 +0.01(+0.23%)
Jun 24, 2015 5.865 5.865 5.761 5.761 3,392 +0.00(+0.00%)
Jun 23, 2015 5.559 5.826 5.559 5.761 9,571 -0.16(-2.71%)
Jun 22, 2015 5.921 5.921 5.707 5.921 2,117 +0.19(+3.27%)
Jun 19, 2015 5.850 5.921 5.733 5.733 4,112 -0.03(-0.56%)
Jun 18, 2015 5.824 5.850 5.733 5.765 3,996 -0.05(-0.89%)
Jun 17, 2015 5.675 5.817 5.571 5.817 2,769 +0.16(+2.74%)
Jun 16, 2015 5.662 5.817 5.481 5.662 7,722 +0.02(+0.34%)
Jun 15, 2015 5.367 5.643 5.367 5.643 4,781 -0.03(-0.46%)
Jun 12, 2015 5.591 5.668 5.377 5.668 3,283 +0.25(+4.66%)
Jun 11, 2015 5.325 5.571 5.325 5.416 6,095 +0.03(+0.48%)
Jun 10, 2015 5.461 5.668 5.390 5.390 11,789 +0.00(+0.00%)
Jun 09, 2015 5.300 5.461 5.300 5.390 4,342 -0.07(-1.30%)
Jun 08, 2015 5.384 5.461 5.274 5.461 5,900 +0.00(+0.00%)
Jun 05, 2015 5.824 5.824 5.183 5.461 12,833 -0.07(-1.29%)
Jun 04, 2015 5.254 5.552 5.254 5.533 2,149 +0.17(+3.14%)
Jun 03, 2015 5.733 5.753 5.313 5.364 14,137 -0.27(-4.71%)
Jun 02, 2015 5.377 5.643 5.332 5.630 5,532 +0.10(+1.82%)
Jun 01, 2015 5.335 5.535 5.328 5.529 13,899 +0.02(+0.35%)
May 29, 2015 5.516 5.555 5.309 5.510 7,274 +0.04(+0.67%)
May 28, 2015 5.490 5.522 5.432 5.473 1,495 -0.21(-3.71%)
May 27, 2015 5.445 5.820 5.354 5.684 10,965 +0.22(+4.02%)
May 26, 2015 5.716 5.775 5.464 5.464 11,908 -0.23(-3.98%)
May 22, 2015 5.872 5.691 5.691 5.691 11,288 -0.94(-14.15%)
May 21, 2015 6.182 6.628 5.947 6.628 4,413 +0.45(+7.33%)
May 20, 2015 6.066 6.214 6.066 6.176 1,513 +0.16(+2.69%)
May 19, 2015 6.014 6.014 6.014 6.014 463 -0.17(-2.72%)
May 18, 2015 6.210 6.447 6.163 6.182 4,173 -0.28(-4.40%)
May 15, 2015 6.344 6.467 6.221 6.467 1,702 +0.10(+1.52%)
May 14, 2015 6.182 6.370 6.182 6.370 4,804 +0.30(+4.90%)
May 13, 2015 6.227 6.227 6.072 6.072 5,328 -0.14(-2.29%)
May 12, 2015 6.104 6.214 6.104 6.214 439 -0.03(-0.41%)
May 11, 2015 6.628 6.628 6.240 6.240 2,950 -0.25(-3.79%)
May 08, 2015 6.286 6.492 6.150 6.486 4,022 -0.12(-1.86%)
May 07, 2015 6.150 6.609 6.143 6.609 1,951 +0.11(+1.69%)
May 06, 2015 6.505 6.505 6.176 6.499 4,846 -0.03(-0.50%)
May 05, 2015 6.467 6.538 6.240 6.531 2,296 -0.14(-2.07%)
May 04, 2015 6.470 6.670 6.282 6.669 5,436 -0.16(-2.28%)
Apr 30, 2015 7.407 7.407 6.728 6.825 80 +0.37(+5.81%)
Apr 29, 2015 6.450 6.450 6.450 6.450 232 -0.16(-2.35%)
Apr 28, 2015 6.689 6.689 6.605 6.605 1,533 -0.17(-2.57%)
Apr 27, 2015 6.638 6.780 6.638 6.780 888 +0.23(+3.45%)
Apr 22, 2015 6.327 6.554 6.327 6.554 126 +0.72(+12.42%)
Apr 21, 2015 5.830 5.830 5.830 5.830 406 -0.41(-6.63%)
Apr 20, 2015 6.547 6.547 6.244 6.244 1,061 -0.19(-2.91%)
Apr 17, 2015 6.657 6.683 6.431 6.431 4,217 -0.18(-2.67%)
Apr 16, 2015 6.489 6.607 6.476 6.607 4,824 +0.19(+2.95%)
Apr 15, 2015 6.399 6.424 6.395 6.418 4,652 +0.05(+0.78%)
Apr 14, 2015 6.369 6.369 6.369 6.369 315 -0.29(-4.33%)
Apr 13, 2015 6.489 6.657 6.489 6.657 835 -0.09(-1.34%)
Apr 10, 2015 6.500 6.748 6.476 6.748 645 +0.00(+0.00%)
Apr 08, 2015 6.741 6.748 6.618 6.748 445 +0.32(+5.03%)
Apr 07, 2015 6.424 6.424 6.424 6.424 218 -0.19(-2.83%)
Apr 06, 2015 6.600 6.657 6.592 6.612 1,090 +0.20(+3.13%)
Apr 02, 2015 6.412 6.412 6.412 6.412 309 +0.11(+1.76%)
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.