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 )

2.220 -0.030 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2015 4.052 4.359 3.980 3.987 6,063 -0.03(-0.65%)
Oct 29, 2015 3.882 4.072 3.863 4.013 7,644 -0.04(-0.97%)
Oct 28, 2015 3.987 4.366 3.987 4.052 5,521 +0.05(+1.14%)
Oct 27, 2015 3.974 4.014 3.928 4.006 4,848 +0.03(+0.75%)
Oct 26, 2015 4.039 4.046 3.843 3.977 4,008 +0.05(+1.18%)
Oct 23, 2015 4.281 4.281 3.915 3.930 7,325 -0.01(-0.27%)
Oct 22, 2015 3.921 4.287 3.921 3.941 4,408 -0.13(-3.21%)
Oct 21, 2015 3.967 4.072 3.967 4.072 403 -0.22(-5.03%)
Oct 20, 2015 4.379 4.470 3.967 4.287 1,683 +0.20(+4.79%)
Oct 19, 2015 4.412 4.412 3.830 4.091 10,070 -0.10(-2.49%)
Oct 16, 2015 4.227 4.665 4.196 4.196 8,383 -0.12(-2.87%)
Oct 15, 2015 4.255 4.346 4.216 4.320 4,177 +0.06(+1.38%)
Oct 14, 2015 4.242 4.261 4.188 4.261 1,719 -0.08(-1.95%)
Oct 13, 2015 4.601 4.601 4.098 4.346 12,381 -0.49(-10.14%)
Oct 12, 2015 5.229 5.327 4.836 4.836 3,060 -0.06(-1.20%)
Oct 09, 2015 4.934 4.934 4.510 4.895 5,982 +0.25(+5.48%)
Oct 08, 2015 4.529 4.889 4.418 4.641 8,087 +0.03(+0.72%)
Oct 07, 2015 4.627 4.627 4.451 4.608 4,352 +0.29(+6.82%)
Oct 06, 2015 4.333 4.439 4.222 4.314 3,266 -0.02(-0.45%)
Oct 05, 2015 4.248 4.359 4.189 4.333 5,860 +0.22(+5.24%)
Oct 02, 2015 3.967 4.118 3.915 4.118 1,591 +0.11(+2.85%)
Oct 01, 2015 3.958 4.003 3.958 4.003 2,143 -0.03(-0.81%)
Sep 30, 2015 3.795 4.036 3.795 4.036 4,939 +0.35(+9.57%)
Sep 29, 2015 3.801 3.834 3.599 3.683 3,540 -0.03(-0.88%)
Sep 28, 2015 4.154 4.154 3.696 3.716 2,725 -0.30(-7.48%)
Sep 25, 2015 4.043 4.154 3.938 4.016 1,632 -0.14(-3.30%)
Sep 24, 2015 3.755 4.154 3.599 4.154 9,937 +0.44(+11.97%)
Sep 23, 2015 4.036 4.036 3.710 3.710 20,505 -0.09(-2.41%)
Sep 22, 2015 3.964 3.997 3.801 3.801 5,245 -0.26(-6.43%)
Sep 21, 2015 4.376 4.376 3.997 4.062 9,986 -0.14(-3.27%)
Sep 18, 2015 4.225 4.376 4.199 4.199 5,045 -0.49(-10.45%)
Sep 17, 2015 4.715 4.722 4.441 4.689 4,181 +0.17(+3.76%)
Sep 16, 2015 4.604 4.604 4.454 4.519 3,028 +0.20(+4.69%)
Sep 15, 2015 4.506 4.526 4.317 4.317 3,950 -0.24(-5.30%)
Sep 14, 2015 4.506 4.559 4.245 4.559 5,271 +0.39(+9.23%)
Sep 11, 2015 4.173 4.173 4.173 4.173 292 -0.04(-0.93%)
Sep 10, 2015 4.206 4.219 3.990 4.212 4,325 -0.10(-2.27%)
Sep 09, 2015 4.369 4.386 4.279 4.310 1,534 +0.10(+2.48%)
Sep 08, 2015 4.160 4.297 4.160 4.206 8,625 -0.30(-6.67%)
Sep 04, 2015 4.506 4.506 4.506 4.506 306 +0.21(+4.86%)
Sep 03, 2015 4.337 4.506 4.232 4.297 3,019 -0.10(-2.23%)
Sep 02, 2015 4.310 4.448 4.212 4.395 9,845 +0.03(+0.66%)
Sep 01, 2015 4.556 4.556 4.223 4.366 8,384 -0.43(-8.98%)
Aug 31, 2015 4.569 4.797 4.503 4.797 3,278 -0.07(-1.34%)
Aug 28, 2015 5.052 5.052 4.699 4.862 23,453 -0.42(-7.91%)
Aug 27, 2015 5.012 5.280 4.810 5.280 14,662 +0.53(+11.13%)
Aug 26, 2015 4.771 4.856 4.386 4.751 7,671 +0.29(+6.43%)
Aug 25, 2015 4.693 4.732 4.438 4.464 4,653 -0.04(-0.80%)
Aug 24, 2015 4.549 4.569 4.464 4.500 4,109 -0.36(-7.45%)
Aug 20, 2015 4.686 4.895 4.634 4.862 19 +0.18(+3.91%)
Aug 19, 2015 4.647 4.719 4.569 4.680 4,830 -0.14(-2.85%)
Aug 18, 2015 4.654 4.915 4.569 4.817 8,711 +0.10(+2.07%)
Aug 17, 2015 4.973 4.973 4.569 4.719 11,253 -0.16(-3.21%)
Aug 14, 2015 4.836 4.888 4.654 4.875 7,167 +0.08(+1.77%)
Aug 13, 2015 4.667 4.791 4.667 4.791 3,818 -0.10(-2.13%)
Aug 12, 2015 4.980 4.993 4.751 4.895 10,267 -0.12(-2.34%)
Aug 11, 2015 5.110 5.110 4.849 5.012 4,268 -0.10(-1.92%)
Aug 10, 2015 5.130 5.176 4.941 5.110 8,243 +0.11(+2.21%)
Aug 07, 2015 5.091 5.091 4.960 5.000 1,772 -0.29(-5.54%)
Aug 06, 2015 4.934 5.293 4.934 5.293 2,164 +0.33(+6.71%)
Aug 05, 2015 5.430 5.430 4.960 4.960 3,430 -0.26(-5.00%)
Aug 04, 2015 5.215 5.221 4.999 5.221 41,817 +0.18(+3.56%)
Aug 03, 2015 5.107 5.107 5.042 5.042 627 -0.22(-4.21%)
Jul 31, 2015 5.244 5.381 5.062 5.264 3,630 +0.13(+2.54%)
Jul 30, 2015 5.296 5.355 5.062 5.133 3,674 -0.15(-2.84%)
Jul 29, 2015 4.938 5.290 4.938 5.283 5,525 -0.03(-0.49%)
Jul 28, 2015 5.394 5.401 4.977 5.309 11,607 +0.20(+3.83%)
Jul 27, 2015 5.225 5.225 5.055 5.114 5,529 -0.13(-2.49%)
Jul 24, 2015 5.192 5.244 4.983 5.244 6,478 +0.01(+0.12%)
Jul 23, 2015 5.414 5.642 5.192 5.238 13,212 -0.37(-6.63%)
Jul 22, 2015 5.401 5.681 5.342 5.610 3,588 +0.12(+2.26%)
Jul 21, 2015 5.687 5.701 5.420 5.486 5,023 -0.12(-2.09%)
Jul 20, 2015 5.577 5.797 5.564 5.603 2,048 -0.10(-1.72%)
Jul 17, 2015 5.740 5.747 5.596 5.701 3,592 -0.12(-2.13%)
Jul 16, 2015 5.760 6.014 5.760 5.825 5,341 -0.07(-1.11%)
Jul 15, 2015 5.870 5.903 5.642 5.890 8,517 +0.02(+0.32%)
Jul 14, 2015 5.857 5.903 5.857 5.871 1,695 +0.05(+0.91%)
Jul 13, 2015 5.623 5.864 5.623 5.818 1,166 +0.31(+5.56%)
Jul 10, 2015 5.492 5.740 5.460 5.512 6,691 +0.08(+1.56%)
Jul 08, 2015 5.505 5.681 5.381 5.427 128 +0.01(+0.24%)
Jul 07, 2015 5.349 5.603 5.225 5.414 24,781 -0.20(-3.49%)
Jul 02, 2015 5.838 6.027 5.610 5.610 12,162 +0.14(+2.56%)
Jul 01, 2015 5.658 5.697 5.469 5.469 981 -0.01(-0.12%)
Jun 30, 2015 5.939 5.958 5.476 5.476 2,494 -0.23(-4.11%)
Jun 29, 2015 5.606 6.102 5.606 5.711 5,125 -0.08(-1.46%)
Jun 26, 2015 5.958 5.965 5.763 5.795 1,171 +0.01(+0.23%)
Jun 25, 2015 5.730 5.782 5.652 5.782 23,185 +0.01(+0.23%)
Jun 24, 2015 5.873 5.873 5.769 5.769 3,387 +0.00(+0.00%)
Jun 23, 2015 5.567 5.834 5.567 5.769 9,556 -0.16(-2.71%)
Jun 22, 2015 5.930 5.930 5.716 5.930 2,114 +0.19(+3.27%)
Jun 19, 2015 5.858 5.930 5.742 5.742 4,106 -0.03(-0.56%)
Jun 18, 2015 5.832 5.858 5.742 5.774 3,990 -0.05(-0.89%)
Jun 17, 2015 5.683 5.826 5.580 5.826 2,765 +0.16(+2.74%)
Jun 16, 2015 5.670 5.826 5.489 5.670 7,710 +0.02(+0.34%)
Jun 15, 2015 5.375 5.651 5.375 5.651 4,774 -0.03(-0.46%)
Jun 12, 2015 5.599 5.677 5.385 5.677 3,279 +0.25(+4.66%)
Jun 11, 2015 5.333 5.580 5.333 5.424 6,085 +0.03(+0.48%)
Jun 10, 2015 5.470 5.677 5.398 5.398 11,772 +0.00(+0.00%)
Jun 09, 2015 5.308 5.470 5.308 5.398 4,336 -0.07(-1.30%)
Jun 08, 2015 5.392 5.470 5.282 5.470 5,891 +0.00(+0.00%)
Jun 05, 2015 5.832 5.832 5.191 5.470 12,813 -0.07(-1.29%)
Jun 04, 2015 5.262 5.560 5.262 5.541 2,146 +0.17(+3.14%)
Jun 03, 2015 5.742 5.761 5.321 5.372 14,116 -0.27(-4.71%)
Jun 02, 2015 5.385 5.651 5.340 5.638 5,524 +0.10(+1.82%)
Jun 01, 2015 5.343 5.544 5.336 5.537 13,878 +0.02(+0.35%)
May 29, 2015 5.524 5.563 5.317 5.518 7,263 +0.04(+0.67%)
May 28, 2015 5.498 5.531 5.440 5.481 1,493 -0.21(-3.71%)
May 27, 2015 5.453 5.829 5.362 5.693 10,949 +0.22(+4.02%)
May 26, 2015 5.725 5.783 5.472 5.472 11,891 -0.23(-3.98%)
May 22, 2015 5.880 5.699 5.699 5.699 11,271 -0.94(-14.15%)
May 21, 2015 6.191 6.638 5.956 6.638 4,406 +0.45(+7.33%)
May 20, 2015 6.075 6.224 6.075 6.185 1,511 +0.16(+2.69%)
May 19, 2015 6.023 6.023 6.023 6.023 463 -0.17(-2.72%)
May 18, 2015 6.219 6.457 6.172 6.191 4,167 -0.28(-4.40%)
May 15, 2015 6.353 6.476 6.230 6.476 1,700 +0.10(+1.52%)
May 14, 2015 6.191 6.379 6.191 6.379 4,797 +0.30(+4.90%)
May 13, 2015 6.237 6.237 6.081 6.081 5,320 -0.14(-2.29%)
May 12, 2015 6.114 6.224 6.114 6.224 438 -0.03(-0.41%)
May 11, 2015 6.638 6.638 6.250 6.250 2,946 -0.25(-3.79%)
May 08, 2015 6.295 6.502 6.159 6.496 4,016 -0.12(-1.86%)
May 07, 2015 6.159 6.619 6.152 6.619 1,948 +0.11(+1.69%)
May 06, 2015 6.515 6.515 6.185 6.509 4,839 -0.03(-0.50%)
May 05, 2015 6.476 6.548 6.250 6.541 2,292 -0.14(-2.07%)
May 04, 2015 6.479 6.680 6.292 6.679 5,428 -0.16(-2.28%)
Apr 30, 2015 7.418 7.418 6.738 6.835 80 +0.38(+5.81%)
Apr 29, 2015 6.460 6.460 6.460 6.460 231 -0.16(-2.35%)
Apr 28, 2015 6.699 6.699 6.615 6.615 1,530 -0.17(-2.57%)
Apr 27, 2015 6.648 6.790 6.648 6.790 886 +0.23(+3.45%)
Apr 22, 2015 6.337 6.564 6.337 6.564 126 +0.72(+12.42%)
Apr 21, 2015 5.839 5.839 5.839 5.839 406 -0.41(-6.63%)
Apr 20, 2015 6.557 6.557 6.253 6.253 1,059 -0.19(-2.91%)
Apr 17, 2015 6.667 6.693 6.441 6.441 4,211 -0.18(-2.67%)
Apr 16, 2015 6.499 6.617 6.486 6.617 4,817 +0.19(+2.95%)
Apr 15, 2015 6.408 6.434 6.405 6.428 4,645 +0.05(+0.78%)
Apr 14, 2015 6.378 6.378 6.378 6.378 315 -0.29(-4.33%)
Apr 13, 2015 6.499 6.667 6.499 6.667 834 -0.09(-1.34%)
Apr 10, 2015 6.510 6.758 6.486 6.758 644 +0.00(+0.00%)
Apr 08, 2015 6.751 6.758 6.628 6.758 444 +0.32(+5.03%)
Apr 07, 2015 6.434 6.434 6.434 6.434 217 -0.19(-2.83%)
Apr 06, 2015 6.610 6.667 6.602 6.622 1,089 +0.20(+3.13%)
Apr 02, 2015 6.421 6.421 6.421 6.421 308 +0.11(+1.76%)
Apr 01, 2015 6.298 6.340 6.298 6.310 1,641 +0.04(+0.56%)
Mar 31, 2015 5.783 6.275 5.641 6.275 15,643 +0.52(+9.05%)
Mar 30, 2015 5.822 5.855 5.693 5.754 7,647 -0.02(-0.39%)
Mar 27, 2015 6.760 6.760 5.538 5.777 11,795 -1.70(-22.75%)
Mar 25, 2015 7.485 7.485 7.478 7.478 15 -0.28(-3.59%)
Mar 24, 2015 7.634 7.756 7.634 7.756 1,287 +0.27(+3.54%)
Mar 23, 2015 7.621 7.662 7.491 7.491 1,287 -0.18(-2.35%)
Mar 20, 2015 7.304 7.672 7.245 7.672 9,138 +0.74(+10.73%)
Mar 19, 2015 7.634 7.634 6.928 6.928 3,661 -0.58(-7.68%)
Mar 18, 2015 6.967 7.672 6.696 7.505 26,907 +0.39(+5.46%)
Mar 17, 2015 7.504 7.504 6.793 7.116 27,949 +0.25(+3.68%)
Mar 16, 2015 6.916 7.103 6.786 6.864 15,629 -0.08(-1.12%)
Mar 13, 2015 6.952 6.952 6.941 6.941 822 -0.23(-3.25%)
Mar 12, 2015 7.478 7.478 7.174 7.174 1,969 -0.32(-4.31%)
Mar 11, 2015 7.731 7.731 7.498 7.498 678 +0.35(+4.89%)
Mar 10, 2015 7.931 7.931 7.148 7.148 7,916 -0.23(-3.07%)
Mar 09, 2015 8.313 8.313 7.375 7.375 1,652 -0.31(-4.04%)
Mar 06, 2015 7.815 8.371 7.498 7.685 8,775 -0.32(-3.96%)
Mar 04, 2015 8.086 8.086 7.925 8.002 154 -0.28(-3.36%)
Mar 03, 2015 8.565 8.565 8.281 8.281 491 +0.09(+1.07%)
Mar 02, 2015 8.665 8.718 8.173 8.193 5,389 -0.47(-5.45%)
Feb 27, 2015 8.555 8.665 8.555 8.665 1,238 +0.20(+2.37%)
Feb 26, 2015 8.277 8.464 8.277 8.464 1,179 +0.05(+0.54%)
Feb 25, 2015 8.419 8.419 8.419 8.419 408 -0.31(-3.55%)
Feb 24, 2015 8.956 8.956 8.729 8.729 677 +0.28(+3.28%)
Feb 23, 2015 8.212 8.464 8.212 8.451 2,454 +0.05(+0.63%)
Feb 20, 2015 8.406 8.471 8.317 8.398 1,656 -0.07(-0.85%)
Feb 18, 2015 7.785 8.471 7.785 8.471 742 +0.06(+0.77%)
Feb 17, 2015 8.406 8.406 8.406 8.406 315 -0.13(-1.52%)
Feb 13, 2015 8.535 8.535 8.535 8.535 13,764 +0.77(+9.91%)
Feb 11, 2015 7.766 7.766 7.766 7.766 69 -0.34(-4.17%)
Feb 09, 2015 8.117 8.104 8.104 8.104 1,862 -0.18(-2.18%)
Feb 05, 2015 7.756 8.285 7.731 8.285 99 +0.56(+7.31%)
Jan 30, 2015 7.784 7.720 7.720 7.720 465 -0.54(-6.54%)
Jan 29, 2015 8.814 8.814 8.241 8.261 1,532 -0.33(-3.90%)
Jan 27, 2015 7.887 8.596 7.887 8.596 1 +0.65(+8.14%)
Jan 26, 2015 8.531 8.827 7.572 7.948 26,963 -0.90(-10.15%)
Jan 23, 2015 8.229 8.847 8.229 8.847 1,675 +0.15(+1.70%)
Jan 22, 2015 8.679 8.853 8.679 8.699 2,975 +0.17(+1.96%)
Jan 21, 2015 8.370 8.531 8.370 8.531 692 +0.31(+3.83%)
Jan 20, 2015 8.435 8.814 8.216 8.216 5,439 -0.20(-2.37%)
Jan 16, 2015 8.969 8.969 8.415 8.415 4,468 -0.13(-1.51%)
Jan 15, 2015 8.988 8.988 8.544 8.544 893 -0.45(-5.01%)
Jan 13, 2015 8.995 8.995 8.995 8.995 3 +0.64(+7.71%)
Jan 12, 2015 8.370 8.621 8.338 8.351 1,445 -0.66(-7.36%)
Jan 09, 2015 8.602 9.107 8.602 9.014 2,200 +0.44(+5.16%)
Jan 08, 2015 8.666 8.883 8.572 8.572 1,158 +0.16(+1.86%)
Jan 07, 2015 8.415 8.415 8.415 8.415 262 +0.26(+3.24%)
Jan 06, 2015 8.151 8.151 8.151 8.151 250 +0.06(+0.75%)
Jan 05, 2015 7.784 8.091 7.784 8.091 995 -0.23(-2.76%)
Dec 31, 2014 7.883 8.321 7.883 8.321 209 +0.05(+0.54%)
Dec 29, 2014 8.366 8.366 8.089 8.276 62 -0.03(-0.37%)
Dec 26, 2014 8.366 8.366 8.140 8.306 1,608 -0.32(-3.67%)
Dec 24, 2014 8.288 8.623 8.623 8.623 1,087 +0.56(+6.88%)
Dec 23, 2014 8.080 8.080 7.751 8.068 3,086 -0.10(-1.24%)
Dec 22, 2014 7.846 8.169 7.833 8.169 2,201 -0.16(-1.91%)
Dec 19, 2014 8.239 8.328 8.239 8.328 525 -0.04(-0.45%)
Dec 18, 2014 8.125 8.366 8.055 8.366 2,568 +0.03(+0.38%)
Dec 17, 2014 7.922 8.334 7.681 8.334 5,427 +1.04(+14.25%)
Dec 16, 2014 7.440 7.440 7.295 7.295 770 -0.31(-4.03%)
Dec 15, 2014 7.510 7.601 7.510 7.601 1,729 -0.38(-4.81%)
Dec 12, 2014 8.733 8.733 7.890 7.985 1,623 -0.38(-4.54%)
Dec 10, 2014 8.315 8.480 8.252 8.365 545 -0.36(-4.15%)
Dec 09, 2014 8.505 8.727 8.505 8.727 889 +0.08(+0.88%)
Dec 08, 2014 8.733 8.733 8.651 8.651 598 -0.05(-0.61%)
Dec 05, 2014 8.708 9.041 8.704 8.704 1,151 -0.34(-3.73%)
Dec 04, 2014 8.670 9.041 7.618 9.041 23,021 -0.43(-4.51%)
Dec 03, 2014 9.088 9.468 9.044 9.468 11,942 +0.74(+8.50%)
Dec 02, 2014 8.871 8.871 8.727 8.727 1,517 -0.45(-4.86%)
Dec 01, 2014 9.172 9.172 9.172 9.172 509 -0.31(-3.27%)
Nov 28, 2014 9.502 9.502 9.483 9.483 884 -0.39(-3.92%)
Nov 25, 2014 9.597 9.869 9.869 9.869 631 +0.20(+2.06%)
Nov 24, 2014 9.660 9.670 9.597 9.670 1,266 -0.22(-2.21%)
Nov 21, 2014 9.597 9.888 9.597 9.888 552 +0.99(+11.10%)
Nov 19, 2014 8.609 8.900 8.590 8.900 108 +0.36(+4.17%)
Nov 18, 2014 8.203 8.544 8.203 8.544 1,280 +0.41(+5.04%)
Nov 17, 2014 8.271 8.271 8.121 8.134 745 -0.24(-2.91%)
Nov 14, 2014 8.045 8.377 8.045 8.377 2,805 +0.30(+3.72%)
Nov 13, 2014 8.362 8.362 8.077 8.077 1,989 -0.79(-8.93%)
Nov 12, 2014 8.868 8.868 8.868 8.868 331 +0.12(+1.38%)
Nov 10, 2014 9.077 9.077 8.748 8.748 208 +0.10(+1.17%)
Nov 07, 2014 8.634 8.647 8.634 8.647 866 +0.00(+0.00%)
Nov 06, 2014 9.179 9.179 8.647 8.647 944 -0.44(-4.81%)
Nov 05, 2014 9.204 9.622 9.084 9.084 1,946 -0.05(-0.57%)
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.