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 )

2.280 +0.070 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2019 8.369 8.636 8.369 8.491 697,955 +0.53(+6.60%)
Jan 30, 2019 7.912 8.156 7.676 7.965 81,363 +0.03(+0.38%)
Jan 29, 2019 8.034 8.034 7.927 7.935 13,864 +0.08(+1.07%)
Jan 28, 2019 7.790 7.920 7.767 7.851 4,123 -0.00(-0.05%)
Jan 25, 2019 7.798 7.889 7.768 7.855 11,938 +0.17(+2.23%)
Jan 24, 2019 7.798 7.798 7.676 7.683 6,819 +0.00(+0.00%)
Jan 23, 2019 7.546 7.683 7.538 7.683 37,888 +0.27(+3.60%)
Jan 22, 2019 7.493 7.542 7.348 7.416 7,777 -0.15(-2.01%)
Jan 18, 2019 7.737 7.798 7.569 7.569 6,690 -0.00(-0.00%)
Jan 17, 2019 7.527 7.618 7.527 7.569 1,571 -0.10(-1.36%)
Jan 16, 2019 7.714 7.714 7.615 7.673 5,657 +0.08(+1.07%)
Jan 15, 2019 7.584 7.691 7.500 7.592 4,008 -0.07(-0.92%)
Jan 14, 2019 7.569 7.698 7.569 7.662 15,462 +0.04(+0.53%)
Jan 11, 2019 7.637 7.637 7.622 7.622 1,443 -0.04(-0.50%)
Jan 10, 2019 7.767 7.767 7.607 7.660 8,552 -0.07(-0.89%)
Jan 09, 2019 7.584 7.756 7.576 7.729 338,631 +0.45(+6.18%)
Jan 08, 2019 7.331 7.331 7.279 7.279 994 -0.27(-3.54%)
Jan 07, 2019 7.439 7.546 7.325 7.546 4,486 +0.23(+3.13%)
Jan 04, 2019 7.432 7.493 7.226 7.317 10,495 +0.00(+0.00%)
Jan 03, 2019 7.462 7.462 7.165 7.317 227,937 +0.06(+0.89%)
Jan 02, 2019 6.857 7.253 6.857 7.253 402,823 +0.64(+9.68%)
Dec 31, 2018 6.659 6.681 6.613 6.613 1,443 +0.03(+0.46%)
Dec 28, 2018 6.415 6.582 6.415 6.582 96,476 +0.26(+4.10%)
Dec 27, 2018 6.293 6.420 6.247 6.323 11,902 +0.04(+0.61%)
Dec 26, 2018 6.285 6.285 6.179 6.285 14,426 -0.14(-2.11%)
Dec 24, 2018 6.174 6.420 6.174 6.420 803 +0.26(+4.24%)
Dec 21, 2018 6.197 6.204 6.159 6.159 48,220 -0.37(-5.71%)
Dec 20, 2018 6.532 6.532 6.532 6.532 24 +0.00(+0.00%)
Dec 19, 2018 6.532 6.532 6.532 6.532 365 +0.20(+3.18%)
Dec 18, 2018 6.331 6.331 6.331 6.331 183 +0.05(+0.83%)
Dec 17, 2018 6.338 6.338 6.279 6.279 1,364 -0.21(-3.22%)
Dec 14, 2018 6.540 6.540 6.458 6.488 803 -0.00(-0.06%)
Dec 13, 2018 6.443 6.491 6.423 6.491 9,960 +0.06(+0.99%)
Dec 12, 2018 6.428 6.428 6.406 6.428 991 +0.18(+2.87%)
Dec 11, 2018 6.241 6.249 6.189 6.249 1,868 -0.01(-0.12%)
Dec 10, 2018 6.174 6.256 6.174 6.256 1,299 -0.18(-2.78%)
Dec 07, 2018 6.473 6.473 6.435 6.435 669 -0.04(-0.58%)
Dec 06, 2018 6.137 6.473 6.129 6.473 2,881 -0.07(-1.03%)
Dec 04, 2018 6.465 6.540 6.465 6.540 669 -0.02(-0.29%)
Dec 03, 2018 6.507 6.559 6.499 6.559 1,141 -0.08(-1.24%)
Nov 30, 2018 6.641 6.671 6.604 6.641 3,350 +0.00(+0.06%)
Nov 29, 2018 6.581 6.641 6.559 6.637 20,333 +0.12(+1.89%)
Nov 28, 2018 6.529 6.566 6.514 6.514 5,132 +0.18(+2.78%)
Nov 27, 2018 6.231 6.365 6.223 6.338 4,071 +0.31(+5.13%)
Nov 26, 2018 6.231 6.231 6.007 6.029 1,086 -0.27(-4.27%)
Nov 23, 2018 6.298 6.298 6.298 6.298 134 +0.00(+0.00%)
Nov 21, 2018 6.298 6.298 6.298 0 +0.14(+2.30%)
Nov 20, 2018 6.320 6.320 5.895 6.156 5,583 -0.31(-4.77%)
Nov 19, 2018 6.447 6.581 6.395 6.464 7,997 -0.09(-1.33%)
Nov 16, 2018 6.447 6.552 6.447 6.552 9,246 +0.22(+3.54%)
Nov 15, 2018 5.999 6.522 5.999 6.328 10,723 +0.25(+4.18%)
Nov 14, 2018 6.074 6.149 6.074 6.074 4,646 +0.04(+0.62%)
Nov 13, 2018 6.081 6.081 6.037 6.037 5,503 -0.15(-2.41%)
Nov 12, 2018 6.231 6.290 6.186 6.186 18,987 -0.15(-2.36%)
Nov 09, 2018 6.141 6.343 6.126 6.335 128,251 +0.04(+0.59%)
Nov 08, 2018 6.305 6.440 6.193 6.298 18,433 -0.03(-0.49%)
Nov 07, 2018 6.350 6.417 6.231 6.329 25,158 -0.09(-1.38%)
Nov 06, 2018 6.477 6.492 6.343 6.417 6,312 -0.22(-3.37%)
Nov 05, 2018 6.499 6.641 6.499 6.641 482,551 +0.05(+0.73%)
Nov 02, 2018 6.615 6.615 6.418 6.593 27,620 +0.22(+3.39%)
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.