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 29, 2018 4.578 4.731 4.563 4.593 8,933 +0.06(+1.39%)
Jun 28, 2018 4.364 4.530 4.054 4.530 10,098 +0.17(+3.81%)
Jun 27, 2018 4.453 4.467 4.357 4.364 5,667 -0.16(-3.59%)
Jun 26, 2018 4.534 4.597 4.349 4.527 14,812 +0.01(+0.16%)
Jun 25, 2018 4.497 4.534 4.408 4.519 4,250 -0.11(-2.39%)
Jun 22, 2018 4.571 4.630 4.527 4.630 5,798 +0.05(+1.13%)
Jun 21, 2018 4.578 4.579 4.527 4.578 2,566 -0.13(-2.82%)
Jun 20, 2018 4.763 4.837 4.682 4.711 6,802 -0.02(-0.47%)
Jun 19, 2018 4.578 4.741 4.543 4.733 16,581 +0.21(+4.57%)
Jun 18, 2018 4.837 4.837 4.498 4.527 35,242 -0.55(-10.90%)
Jun 15, 2018 5.080 4.741 5.080 34,615 +0.34(+7.17%)
Jun 14, 2018 4.844 4.947 4.497 4.741 26,155 +0.01(+0.16%)
Jun 13, 2018 4.837 4.837 4.704 4.733 1,302 -0.13(-2.73%)
Jun 12, 2018 4.962 5.021 4.859 4.866 13,797 -0.01(-0.12%)
Jun 11, 2018 4.970 4.997 4.872 4.872 8,833 -0.09(-1.82%)
Jun 08, 2018 4.770 5.021 4.608 4.962 19,242 +0.30(+6.50%)
Jun 07, 2018 4.778 4.874 4.445 4.659 56,305 -0.22(-4.54%)
Jun 06, 2018 5.029 5.029 4.881 4.881 2,720 -0.15(-2.94%)
Jun 05, 2018 5.383 5.383 5.029 5.029 4,179 -0.30(-5.55%)
Jun 04, 2018 5.420 5.420 5.324 5.324 660 -0.03(-0.63%)
Jun 01, 2018 5.203 5.358 5.203 5.358 3,340 +0.15(+2.98%)
May 31, 2018 5.229 5.229 5.181 5.203 2,536 +0.07(+1.44%)
May 30, 2018 5.217 5.217 5.114 5.129 6,166 +0.04(+0.87%)
May 29, 2018 5.387 5.387 5.085 5.085 5,931 -0.41(-7.39%)
May 25, 2018 5.490 5.490 5.490 0 -0.16(-2.87%)
May 24, 2018 5.653 5.653 5.653 5.653 181 -0.04(-0.78%)
May 23, 2018 5.933 5.933 5.631 5.697 2,669 -0.25(-4.22%)
May 22, 2018 5.756 5.963 5.756 5.948 13,174 +0.27(+4.77%)
May 21, 2018 5.734 5.734 5.638 5.677 6,998 -0.01(-0.22%)
May 18, 2018 5.631 5.690 5.631 5.690 289 -0.20(-3.38%)
May 17, 2018 5.948 5.948 5.889 5.889 1,693 -0.13(-2.09%)
May 15, 2018 6.014 6.014 6.014 28 -0.11(-1.81%)
May 14, 2018 6.273 6.273 6.088 6.125 4,020 -0.17(-2.70%)
May 11, 2018 6.317 6.317 6.243 6.295 4,038 -0.13(-2.07%)
May 10, 2018 6.354 6.435 6.354 6.428 3,795 +0.22(+3.57%)
May 09, 2018 6.206 6.206 6.206 6.206 302 -0.07(-1.17%)
May 08, 2018 6.280 6.280 6.280 6.280 155 +0.00(+0.00%)
May 07, 2018 6.346 6.346 6.280 6.280 581 -0.13(-2.07%)
May 04, 2018 6.354 6.413 6.354 6.413 849 +0.07(+1.05%)
May 03, 2018 6.428 6.428 6.346 6.346 779 -0.13(-2.00%)
May 02, 2018 6.609 6.609 6.476 6.476 9,603 -0.16(-2.44%)
May 01, 2018 6.675 6.675 6.564 6.638 2,851 -0.11(-1.64%)
Apr 30, 2018 6.948 6.948 6.749 6.749 4,657 -0.13(-1.93%)
Apr 27, 2018 7.014 7.014 6.867 6.882 1,757 +0.13(+1.86%)
Apr 26, 2018 7.191 7.191 6.712 6.756 2,860 -0.01(-0.22%)
Apr 25, 2018 6.712 6.845 6.690 6.771 8,164 +0.06(+0.88%)
Apr 24, 2018 6.786 6.809 6.712 6.712 1,568 -0.11(-1.62%)
Apr 23, 2018 7.073 7.073 6.741 6.823 6,966 -0.08(-1.18%)
Apr 20, 2018 6.904 6.904 6.904 6.904 2,754 -0.12(-1.68%)
Apr 18, 2018 7.022 7.022 7.022 185 +0.27(+4.04%)
Apr 17, 2018 6.705 6.786 6.704 6.749 11,337 +0.10(+1.55%)
Apr 16, 2018 6.992 6.992 6.601 6.646 12,835 -0.10(-1.53%)
Apr 13, 2018 6.830 6.830 6.749 6.749 288 -0.22(-3.17%)
Apr 12, 2018 7.059 7.059 6.933 6.970 5,941 -0.13(-1.87%)
Apr 11, 2018 6.941 7.110 6.911 7.103 1,952 +0.16(+2.34%)
Apr 10, 2018 6.815 6.941 6.815 6.941 3,527 +0.15(+2.17%)
Apr 09, 2018 7.228 7.228 6.793 6.793 9,833 -0.45(-6.21%)
Apr 06, 2018 7.361 7.376 7.243 7.243 763 -0.28(-3.68%)
Apr 05, 2018 7.416 7.615 7.122 7.520 24,863 +0.11(+1.49%)
Apr 04, 2018 7.402 7.497 7.166 7.409 4,261 -0.29(-3.83%)
Apr 03, 2018 7.630 7.704 7.505 7.704 1,785 +0.21(+2.85%)
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.