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 (%)
Nov 30, 2017 6.777 6.784 6.282 6.311 16,827 -0.50(-7.37%)
Nov 29, 2017 6.820 6.863 6.781 6.813 10,409 -0.16(-2.26%)
Nov 28, 2017 6.888 6.970 6.863 6.970 927 +0.16(+2.32%)
Nov 27, 2017 6.727 7.153 6.597 6.813 9,593 -0.35(-4.90%)
Nov 24, 2017 7.164 7.164 7.164 7.164 316 +0.44(+6.62%)
Nov 22, 2017 7.006 7.164 6.570 6.719 38,939 -0.09(-1.37%)
Nov 21, 2017 6.970 7.071 6.813 6.813 1,547 +0.34(+5.33%)
Nov 20, 2017 6.468 6.468 6.468 6.468 326 -0.39(-5.75%)
Nov 17, 2017 6.777 6.906 6.691 6.862 1,458 +0.05(+0.72%)
Nov 16, 2017 6.583 6.813 6.583 6.813 2,843 +0.47(+7.34%)
Nov 15, 2017 6.346 6.346 6.346 6.346 771 -0.14(-2.10%)
Nov 14, 2017 6.454 6.841 6.454 6.483 5,775 -0.21(-3.11%)
Nov 10, 2017 6.691 6.691 6.691 46 -0.16(-2.30%)
Nov 08, 2017 6.848 6.848 6.848 22 +0.06(+0.95%)
Nov 03, 2017 6.784 6.784 6.784 8 -0.03(-0.42%)
Nov 02, 2017 6.999 6.999 6.687 6.813 9,868 -0.15(-2.21%)
Nov 01, 2017 6.931 7.217 6.931 6.967 23,091 -0.13(-1.82%)
Oct 31, 2017 7.354 7.354 7.002 7.096 2,553 -0.06(-0.80%)
Oct 30, 2017 7.311 7.397 7.096 7.153 3,596 -0.35(-4.68%)
Oct 27, 2017 7.432 7.504 7.432 7.504 764 +0.31(+4.28%)
Oct 26, 2017 7.432 7.612 7.196 7.196 4,763 -0.72(-9.06%)
Oct 25, 2017 7.411 7.913 7.389 7.913 2,317 +0.57(+7.81%)
Oct 24, 2017 7.375 7.375 7.339 7.339 704 -0.19(-2.57%)
Oct 23, 2017 7.612 7.612 7.529 7.533 5,087 -0.24(-3.13%)
Oct 20, 2017 7.640 7.812 7.640 7.776 4,011 +0.29(+3.83%)
Oct 19, 2017 7.848 7.848 7.425 7.490 7,391 -0.21(-2.70%)
Oct 18, 2017 7.741 7.741 7.554 7.698 1,717 -0.01(-0.19%)
Oct 17, 2017 8.321 8.321 7.712 7.712 527 +0.02(+0.28%)
Oct 16, 2017 7.913 7.913 7.583 7.690 45,560 -0.21(-2.63%)
Oct 13, 2017 7.941 7.963 7.898 7.898 140,374 -0.07(-0.90%)
Oct 12, 2017 8.206 8.240 7.963 7.970 11,609 -0.24(-2.88%)
Oct 11, 2017 7.884 8.206 7.726 8.206 15,046 +0.25(+3.15%)
Oct 10, 2017 7.862 8.192 7.830 7.956 2,258 +0.20(+2.59%)
Oct 09, 2017 8.027 8.027 7.698 7.755 5,198 -0.19(-2.43%)
Oct 06, 2017 7.726 7.963 7.726 7.948 1,089 -0.10(-1.20%)
Oct 05, 2017 8.020 8.061 8.020 8.045 3,020 -0.02(-0.31%)
Oct 03, 2017 8.070 1 +0.49(+6.47%)
Oct 02, 2017 7.572 7.579 7.572 7.579 559 +0.04(+0.57%)
Sep 29, 2017 8.116 8.167 7.536 7.536 2,112 +0.05(+0.64%)
Sep 27, 2017 7.489 7.489 7.489 0 -0.13(-1.75%)
Sep 26, 2017 7.703 7.703 7.579 7.622 272,669 -0.16(-2.03%)
Sep 25, 2017 7.794 8.023 7.780 7.780 2,413 -0.21(-2.60%)
Sep 21, 2017 7.987 7.987 7.987 0 +0.14(+1.83%)
Sep 20, 2017 7.980 8.016 7.844 7.844 1,624 -0.11(-1.35%)
Sep 19, 2017 8.023 8.095 7.866 7.952 3,302 -0.04(-0.45%)
Sep 18, 2017 8.045 8.095 7.851 7.987 11,060 -0.04(-0.45%)
Sep 15, 2017 7.987 8.446 7.780 8.023 111,188 -0.25(-3.03%)
Sep 14, 2017 7.722 8.274 7.386 8.274 89,609 +0.22(+2.76%)
Sep 13, 2017 7.694 8.145 7.672 8.052 93,487 +0.21(+2.74%)
Sep 12, 2017 7.644 8.267 7.193 7.837 40,686 -0.09(-1.17%)
Sep 11, 2017 7.923 7.930 7.923 7.930 281 +0.36(+4.73%)
Sep 08, 2017 7.601 7.644 7.565 7.572 3,477 -0.13(-1.67%)
Sep 06, 2017 7.701 2 +0.50(+6.92%)
Sep 05, 2017 7.539 7.539 7.196 7.203 705 -0.20(-2.71%)
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.