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 (%)
Oct 31, 2016 6.775 6.775 6.775 6.775 205 +0.01(+0.21%)
Oct 28, 2016 6.761 6.761 6.712 6.761 12,145 +0.00(+0.00%)
Oct 25, 2016 6.761 1 -0.01(-0.10%)
Oct 24, 2016 7.104 7.104 6.656 6.768 11,701 +0.01(+0.21%)
Oct 21, 2016 6.719 6.782 6.719 6.754 684 -0.13(-1.93%)
Oct 20, 2016 6.887 6.887 6.887 6.887 971 +0.35(+5.35%)
Oct 19, 2016 6.817 6.817 6.537 6.537 950 -0.22(-3.31%)
Oct 18, 2016 6.600 6.814 6.600 6.761 14,909 +0.29(+4.43%)
Oct 12, 2016 6.474 6.474 6.474 6.474 2 +0.06(+0.98%)
Oct 11, 2016 6.593 6.656 6.411 6.411 1,428 -0.02(-0.33%)
Oct 10, 2016 6.467 6.530 6.425 6.432 4,620 +0.09(+1.43%)
Oct 07, 2016 6.348 6.348 6.341 6.341 351 -0.03(-0.47%)
Oct 06, 2016 6.257 6.371 6.257 6.371 460 +0.08(+1.26%)
Oct 05, 2016 6.292 6.327 6.285 6.292 2,293 +0.12(+1.97%)
Oct 04, 2016 6.170 6.170 6.170 6.170 917 +0.05(+0.81%)
Oct 03, 2016 6.120 6.120 6.120 6.120 627 +0.14(+2.34%)
Sep 30, 2016 6.254 6.337 5.980 5.980 3,709 +0.02(+0.35%)
Sep 29, 2016 6.165 6.302 5.960 5.960 15,448 -0.38(-5.95%)
Sep 28, 2016 6.337 6.337 5.837 6.337 43,335 +0.34(+5.71%)
Sep 27, 2016 6.158 6.158 5.994 5.994 1,434 +0.09(+1.53%)
Sep 26, 2016 6.008 6.008 5.904 5.904 1,126 -0.16(-2.62%)
Sep 23, 2016 6.158 6.158 6.062 6.062 1,056 -0.10(-1.67%)
Sep 22, 2016 6.152 6.165 6.097 6.165 28,178 +0.14(+2.27%)
Sep 21, 2016 5.994 6.028 5.994 6.028 2,541 +0.38(+6.67%)
Sep 20, 2016 5.665 5.930 5.651 5.651 2,534 -0.15(-2.60%)
Sep 19, 2016 5.782 5.884 5.782 5.802 7,808 -0.02(-0.31%)
Sep 16, 2016 5.480 5.820 5.480 5.820 5,988 +0.34(+6.20%)
Sep 15, 2016 5.480 5.480 5.480 5.480 471 -0.04(-0.74%)
Sep 14, 2016 5.679 5.876 5.419 5.521 18,705 -0.23(-4.05%)
Sep 13, 2016 5.850 5.850 5.754 5.754 1,942 -0.25(-4.22%)
Sep 12, 2016 5.926 6.186 5.891 6.008 15,247 -0.16(-2.56%)
Sep 09, 2016 6.186 6.186 6.131 6.165 2,572 -0.27(-4.26%)
Sep 08, 2016 6.378 6.528 6.323 6.439 3,782 +0.24(+3.87%)
Sep 07, 2016 6.097 6.200 6.097 6.200 797 -0.33(-5.03%)
Sep 06, 2016 6.186 6.528 6.186 6.528 1,937 +0.21(+3.27%)
Sep 02, 2016 6.227 6.321 6.321 6.321 2,481 +0.03(+0.47%)
Aug 30, 2016 6.066 6.292 6.066 6.292 54 +0.18(+2.87%)
Aug 29, 2016 6.052 6.117 6.052 6.117 1,292 +0.07(+1.18%)
Aug 26, 2016 6.093 6.160 5.997 6.045 6,683 -0.21(-3.29%)
Aug 25, 2016 6.251 6.251 6.251 6.251 356 +0.14(+2.35%)
Aug 24, 2016 6.100 6.155 5.888 6.107 993 -0.13(-2.14%)
Aug 23, 2016 6.240 6.240 6.240 6.240 302 +0.01(+0.16%)
Aug 19, 2016 6.230 6.326 6.032 6.230 62 +0.00(+0.00%)
Aug 18, 2016 6.278 6.285 6.230 6.230 3,435 +0.00(+0.00%)
Aug 17, 2016 6.203 6.230 6.203 6.230 2,237 -0.14(-2.15%)
Aug 11, 2016 6.367 6.367 6.367 6.367 54 -0.03(-0.53%)
Aug 10, 2016 6.217 6.401 6.217 6.401 870 -0.03(-0.43%)
Aug 09, 2016 6.278 6.429 6.278 6.429 2,079 +0.15(+2.39%)
Aug 08, 2016 6.331 6.331 6.279 6.279 1,457 -0.09(-1.39%)
Aug 05, 2016 6.128 6.408 6.128 6.367 6,134 +0.10(+1.53%)
Aug 04, 2016 6.374 6.388 6.145 6.271 11,189 +0.21(+3.50%)
Aug 03, 2016 6.038 6.203 6.038 6.059 1,600 -0.07(-1.12%)
Aug 02, 2016 6.305 6.401 6.127 6.127 2,975 +0.07(+1.19%)
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.