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 )

2.210 -0.070 (-3.07%)
Streaming Delayed Price Updated: 9:40 AM 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 (%)
Oct 31, 2018 5.989 6.011 5.892 5.974 13,337 -0.11(-1.84%)
Oct 30, 2018 5.869 6.086 5.787 6.086 15,348 +0.23(+3.95%)
Oct 29, 2018 6.235 6.242 5.855 5.855 13,392 -0.16(-2.61%)
Oct 26, 2018 5.922 6.026 5.817 6.011 15,151 +0.11(+1.90%)
Oct 25, 2018 5.817 6.011 5.810 5.899 21,602 +0.29(+5.19%)
Oct 24, 2018 5.608 5.608 5.608 5.608 352 -0.25(-4.20%)
Oct 23, 2018 5.772 5.855 5.705 5.855 18,663 +0.02(+0.38%)
Oct 22, 2018 5.884 5.914 5.810 5.832 9,814 +0.09(+1.56%)
Oct 19, 2018 5.802 5.855 5.735 5.743 3,486 -0.03(-0.52%)
Oct 18, 2018 5.899 5.907 5.772 5.772 6,275 -0.16(-2.76%)
Oct 17, 2018 5.862 6.004 5.862 5.937 5,502 +0.07(+1.27%)
Oct 16, 2018 5.817 5.862 5.817 5.862 19,872 +0.21(+3.69%)
Oct 15, 2018 5.571 5.690 5.571 5.653 21,480 +0.06(+1.07%)
Oct 12, 2018 5.825 5.825 5.381 5.593 24,805 -0.11(-1.96%)
Oct 11, 2018 5.698 5.705 5.489 5.705 9,194 +0.04(+0.66%)
Oct 10, 2018 5.802 5.802 5.586 5.668 3,262 -0.22(-3.68%)
Oct 09, 2018 5.831 5.959 5.831 5.884 47,373 +0.06(+1.02%)
Oct 08, 2018 5.795 5.944 5.795 5.825 34,571 +0.45(+8.40%)
Oct 05, 2018 5.482 5.497 5.288 5.373 29,364 -0.06(-1.03%)
Oct 04, 2018 5.407 5.459 5.243 5.429 13,668 -0.01(-0.27%)
Oct 03, 2018 5.459 6.112 5.404 5.444 65,592 +0.31(+6.03%)
Oct 02, 2018 4.997 5.183 4.997 5.135 9,092 +0.46(+9.89%)
Oct 01, 2018 4.710 4.747 4.635 4.673 5,018 -0.03(-0.63%)
Sep 28, 2018 4.807 4.807 4.702 4.702 3,220 -0.19(-3.81%)
Sep 27, 2018 4.881 4.904 4.829 4.889 5,172 +0.18(+3.80%)
Sep 26, 2018 4.732 4.770 4.695 4.710 13,591 +0.09(+1.94%)
Sep 25, 2018 4.516 4.621 4.434 4.621 13,563 +0.02(+0.49%)
Sep 24, 2018 4.658 4.732 4.598 4.598 2,894 +0.09(+1.98%)
Sep 21, 2018 4.755 4.792 4.509 4.509 58,638 -0.11(-2.42%)
Sep 20, 2018 4.621 4.621 4.621 4.621 136 +0.04(+0.81%)
Sep 19, 2018 4.546 4.650 4.546 4.583 1,383 +0.07(+1.49%)
Sep 18, 2018 4.598 4.658 4.516 4.516 5,896 -0.04(-0.82%)
Sep 17, 2018 4.432 4.553 4.432 4.553 646 +0.18(+4.09%)
Sep 14, 2018 4.412 4.464 4.375 4.375 3,622 +0.11(+2.62%)
Sep 13, 2018 4.330 4.330 4.263 4.263 7,861 -0.18(-4.03%)
Sep 12, 2018 4.442 4.464 4.352 4.442 4,244 +0.12(+2.85%)
Sep 11, 2018 4.524 4.524 4.319 4.319 3,413 -0.24(-5.31%)
Sep 10, 2018 4.561 4.561 4.561 4.561 759 -0.01(-0.33%)
Sep 07, 2018 4.650 4.650 4.404 4.576 16,638 +0.19(+4.42%)
Sep 06, 2018 4.345 4.382 4.345 4.382 1,545 +0.10(+2.26%)
Sep 05, 2018 4.360 4.397 4.233 4.285 37,144 -0.17(-3.85%)
Sep 04, 2018 4.442 4.457 4.304 4.457 10,936 -0.16(-3.48%)
Aug 31, 2018 4.617 4.617 4.617 0 +0.00(+0.00%)
Aug 30, 2018 4.632 4.632 4.446 4.617 2,196 -0.07(-1.43%)
Aug 29, 2018 4.632 4.789 4.632 4.684 18,229 +0.07(+1.45%)
Aug 28, 2018 4.625 4.669 4.573 4.617 7,996 -0.07(-1.43%)
Aug 27, 2018 4.573 4.729 4.573 4.684 37,737 +0.22(+4.83%)
Aug 24, 2018 4.498 4.580 4.446 4.468 4,296 +0.09(+2.04%)
Aug 23, 2018 4.580 4.580 4.357 4.379 25,828 -0.32(-6.89%)
Aug 22, 2018 4.550 4.725 4.476 4.703 26,807 +0.15(+3.19%)
Aug 21, 2018 4.520 4.558 4.453 4.558 2,157 -0.24(-4.93%)
Aug 20, 2018 4.893 4.893 4.706 4.794 9,717 -0.13(-2.69%)
Aug 17, 2018 4.926 4.926 4.926 4.926 134 +0.00(+0.00%)
Aug 16, 2018 5.005 5.005 4.915 4.926 15,695 -0.12(-2.44%)
Aug 15, 2018 5.027 5.049 5.027 5.049 1,683 +0.01(+0.15%)
Aug 14, 2018 5.034 5.049 4.967 5.042 1,342 +0.18(+3.68%)
Aug 13, 2018 4.841 4.863 4.751 4.863 6,803 -0.13(-2.54%)
Aug 10, 2018 5.057 5.072 4.885 4.990 22,961 -0.28(-5.37%)
Aug 09, 2018 5.384 5.384 5.267 5.273 3,019 -0.10(-1.94%)
Aug 08, 2018 5.638 5.787 5.377 5.377 23,912 -0.24(-4.24%)
Aug 07, 2018 5.772 5.824 5.541 5.615 13,893 -0.08(-1.44%)
Aug 06, 2018 5.801 5.846 5.697 5.697 25,606 -0.11(-1.92%)
Aug 03, 2018 5.548 5.898 5.548 5.809 11,145 +0.25(+4.56%)
Aug 02, 2018 5.526 5.563 5.459 5.556 8,808 -0.08(-1.40%)
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.