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 (%)
Apr 28, 2017 7.091 7.091 7.091 7.091 387 -0.13(-1.77%)
Apr 27, 2017 7.219 7.219 7.212 7.219 1,276 +0.23(+3.36%)
Apr 26, 2017 7.027 7.134 6.984 6.984 532 -0.04(-0.51%)
Apr 25, 2017 7.105 7.105 7.020 7.020 1,852 -0.21(-2.85%)
Apr 24, 2017 7.176 7.226 7.176 7.226 5,694 +0.26(+3.67%)
Apr 21, 2017 7.290 7.290 6.785 6.970 1,614 +0.01(+0.10%)
Apr 20, 2017 7.006 7.016 6.963 6.963 864 -0.04(-0.61%)
Apr 19, 2017 7.070 7.070 7.006 7.006 281 -0.18(-2.57%)
Apr 18, 2017 7.396 7.396 7.190 7.190 1,142 -0.09(-1.27%)
Apr 17, 2017 7.283 7.283 7.283 7.283 427 +0.21(+3.02%)
Apr 13, 2017 7.070 7.070 7.070 7.070 706 +0.00(+0.00%)
Apr 12, 2017 7.176 7.176 7.070 7.070 231,655 -0.01(-0.10%)
Apr 11, 2017 7.041 7.077 7.041 7.077 43,911 +0.12(+1.74%)
Apr 07, 2017 6.956 15 -0.23(-3.16%)
Apr 06, 2017 7.194 7.204 7.105 7.183 1,304 -0.13(-1.84%)
Apr 05, 2017 7.226 7.467 7.226 7.318 218,294 +0.26(+3.62%)
Apr 04, 2017 7.162 7.290 7.059 7.062 8,627 -0.22(-3.07%)
Apr 03, 2017 7.144 7.293 7.144 7.286 1,208 +0.17(+2.40%)
Mar 31, 2017 7.265 7.407 7.052 7.115 16,659 -0.26(-3.47%)
Mar 30, 2017 7.414 7.414 7.350 7.371 222,129 +0.11(+1.47%)
Mar 27, 2017 7.265 4 +0.11(+1.59%)
Mar 24, 2017 7.189 7.189 7.151 7.151 1,078 +0.09(+1.32%)
Mar 23, 2017 7.023 7.059 6.998 7.058 3,962 -0.19(-2.56%)
Mar 21, 2017 7.243 121 -0.19(-2.58%)
Mar 20, 2017 7.066 7.442 7.066 7.435 4,644 +0.24(+3.36%)
Mar 17, 2017 7.223 7.223 7.194 7.194 1,763 -0.14(-1.94%)
Mar 16, 2017 7.357 7.357 7.222 7.336 740 -0.18(-2.36%)
Mar 15, 2017 7.073 7.513 7.009 7.513 24,318 +0.48(+6.87%)
Mar 14, 2017 7.165 7.165 6.675 7.030 30,519 -0.11(-1.49%)
Mar 13, 2017 7.179 7.179 7.137 7.137 1,161 +0.01(+0.10%)
Mar 10, 2017 7.130 7.144 7.130 7.130 706 +0.03(+0.40%)
Mar 08, 2017 7.101 5 -0.09(-1.28%)
Mar 06, 2017 7.194 60 -0.09(-1.17%)
Mar 03, 2017 7.158 7.279 7.158 7.279 608 +0.13(+1.75%)
Mar 02, 2017 7.527 7.527 7.151 7.154 5,645 -0.13(-1.76%)
Mar 01, 2017 7.335 7.364 7.282 7.282 3,921 -0.13(-1.71%)
Feb 28, 2017 7.268 7.409 7.090 7.409 1,177 -0.37(-4.80%)
Feb 27, 2017 7.807 7.807 7.623 7.782 932 +0.27(+3.59%)
Feb 24, 2017 7.513 7.513 7.513 7.513 903 -0.13(-1.72%)
Feb 23, 2017 7.679 7.772 7.644 7.644 3,101 +0.19(+2.61%)
Feb 22, 2017 7.694 7.694 7.449 7.449 377 -0.00(-0.04%)
Feb 21, 2017 7.310 7.452 7.310 7.452 2,205 +0.16(+2.21%)
Feb 16, 2017 7.291 7.291 7.291 0 +0.06(+0.76%)
Feb 13, 2017 7.236 40 +0.07(+0.94%)
Feb 10, 2017 7.062 7.168 7.062 7.168 1,462 +0.21(+3.06%)
Feb 09, 2017 7.303 7.303 6.885 6.955 1,816 -0.57(-7.55%)
Feb 08, 2017 7.275 7.523 7.119 7.523 3,240 +0.40(+5.67%)
Feb 07, 2017 7.215 7.239 7.120 7.120 1,048 +0.10(+1.43%)
Feb 06, 2017 7.239 7.239 7.019 7.019 1,036 -0.26(-3.61%)
Feb 03, 2017 7.282 7.282 7.254 7.282 1,339 +0.19(+2.70%)
Feb 02, 2017 7.026 7.090 7.026 7.090 435 -0.19(-2.64%)
Feb 01, 2017 7.283 7.283 7.283 7.283 179 +0.19(+2.67%)
Jan 31, 2017 7.115 7.285 7.094 7.094 920 -0.33(-4.48%)
Jan 30, 2017 7.194 7.426 7.194 7.426 2,805 +0.11(+1.55%)
Jan 27, 2017 7.420 7.420 7.300 7.313 979 +0.01(+0.09%)
Jan 26, 2017 7.307 7.314 7.306 7.306 1,091 -0.14(-1.90%)
Jan 25, 2017 7.470 7.470 7.448 7.448 944 +0.17(+2.34%)
Jan 24, 2017 7.200 7.285 7.200 7.278 1,397 +0.02(+0.34%)
Jan 23, 2017 6.746 7.253 6.746 7.253 1,291 +0.35(+5.00%)
Jan 19, 2017 6.908 133 +0.11(+1.65%)
Jan 18, 2017 6.718 6.838 6.718 6.796 1,736 -0.22(-3.13%)
Jan 17, 2017 7.094 7.094 7.016 7.016 31,009 +0.07(+1.02%)
Jan 13, 2017 6.945 6.945 6.945 0 +0.24(+3.60%)
Jan 12, 2017 6.982 7.094 6.703 6.703 2,712 -0.32(-4.55%)
Jan 11, 2017 6.952 7.023 6.647 7.023 4,443 +0.07(+1.03%)
Jan 10, 2017 6.951 6.951 6.951 6.951 379 +0.32(+4.80%)
Jan 09, 2017 6.845 6.863 6.633 6.633 1,146 -0.35(-5.08%)
Jan 06, 2017 7.058 7.094 6.803 6.987 1,178 +0.22(+3.20%)
Jan 05, 2017 6.770 6.770 6.770 6.770 318 +0.19(+2.94%)
Jan 04, 2017 6.739 6.760 6.562 6.577 13,306 -0.09(-1.36%)
Jan 03, 2017 6.420 6.668 6.413 6.668 19,255 +0.39(+6.28%)
Dec 30, 2016 6.274 6.274 6.274 0 +0.03(+0.45%)
Dec 29, 2016 6.352 6.352 6.246 6.246 756 +0.11(+1.73%)
Dec 28, 2016 6.380 6.380 6.139 6.139 12,094 -0.60(-8.84%)
Dec 27, 2016 5.920 6.841 5.920 6.735 2,907 +0.70(+11.68%)
Dec 23, 2016 6.030 6.030 6.030 0 +0.43(+7.67%)
Dec 22, 2016 5.600 5.600 5.600 5.600 211 -0.07(-1.24%)
Dec 21, 2016 5.355 5.678 5.355 5.671 1,694 -0.01(-0.25%)
Dec 20, 2016 5.544 5.699 5.544 5.685 12,170 -0.16(-2.76%)
Dec 16, 2016 5.846 98 -0.03(-0.48%)
Dec 15, 2016 5.628 5.965 5.544 5.874 3,109 +0.38(+6.90%)
Dec 14, 2016 6.064 6.064 5.495 5.495 6,466 -0.34(-5.89%)
Dec 13, 2016 5.776 5.867 5.334 5.839 8,587 +0.35(+6.39%)
Dec 12, 2016 5.965 5.965 5.488 5.488 976 -0.08(-1.41%)
Dec 09, 2016 5.923 5.923 5.567 5.567 2,654 -0.17(-3.03%)
Dec 08, 2016 5.790 5.832 5.643 5.741 3,272 +0.08(+1.36%)
Dec 07, 2016 5.741 5.741 5.664 5.664 723 -0.02(-0.37%)
Dec 06, 2016 5.727 5.769 5.685 5.685 8,793 +0.13(+2.27%)
Dec 05, 2016 5.993 5.993 5.481 5.558 12,923 -0.11(-1.98%)
Dec 02, 2016 5.671 5.958 5.572 5.671 2,090 +0.14(+2.48%)
Dec 01, 2016 5.590 5.730 5.527 5.534 2,602 -0.19(-3.31%)
Nov 30, 2016 6.109 6.109 5.653 5.723 5,982 -0.25(-4.23%)
Nov 28, 2016 5.975 144 -0.03(-0.43%)
Nov 23, 2016 6.001 6.001 6.001 0 -0.02(-0.38%)
Nov 22, 2016 6.024 6.025 6.017 6.025 5,526 +0.10(+1.66%)
Nov 21, 2016 5.970 6.031 5.926 5.926 4,907 +0.06(+1.05%)
Nov 18, 2016 5.877 5.975 5.842 5.865 1,251 +0.04(+0.75%)
Nov 16, 2016 5.821 86 +0.36(+6.55%)
Nov 15, 2016 6.165 6.165 5.463 5.463 1,807 -0.14(-2.50%)
Nov 14, 2016 5.618 5.618 5.604 5.604 322 -0.36(-6.00%)
Nov 11, 2016 6.056 6.056 5.470 5.961 15,751 -0.27(-4.28%)
Nov 10, 2016 6.333 6.333 5.821 6.228 35,246 -0.46(-6.82%)
Nov 09, 2016 6.677 6.831 6.593 6.684 2,081 -0.08(-1.24%)
Nov 08, 2016 6.761 6.768 6.761 6.768 1,334 +0.31(+4.78%)
Nov 07, 2016 6.845 6.845 6.438 6.459 812 -0.20(-3.06%)
Nov 01, 2016 6.663 54 -0.12(-1.81%)
Oct 31, 2016 6.785 6.785 6.785 6.785 205 +0.01(+0.21%)
Oct 28, 2016 6.771 6.771 6.722 6.771 12,127 +0.00(+0.00%)
Oct 25, 2016 6.771 1 -0.01(-0.10%)
Oct 24, 2016 7.115 7.115 6.666 6.778 11,683 +0.01(+0.21%)
Oct 21, 2016 6.729 6.792 6.729 6.764 683 -0.13(-1.93%)
Oct 20, 2016 6.898 6.898 6.898 6.898 970 +0.35(+5.35%)
Oct 19, 2016 6.827 6.827 6.547 6.547 948 -0.22(-3.31%)
Oct 18, 2016 6.610 6.824 6.610 6.771 14,886 +0.29(+4.43%)
Oct 12, 2016 6.484 6.484 6.484 6.484 2 +0.06(+0.98%)
Oct 11, 2016 6.603 6.666 6.421 6.421 1,426 -0.02(-0.33%)
Oct 10, 2016 6.477 6.540 6.435 6.442 4,613 +0.09(+1.43%)
Oct 07, 2016 6.358 6.358 6.351 6.351 350 -0.03(-0.47%)
Oct 06, 2016 6.267 6.381 6.267 6.381 459 +0.08(+1.26%)
Oct 05, 2016 6.302 6.337 6.295 6.302 2,289 +0.12(+1.97%)
Oct 04, 2016 6.180 6.180 6.180 6.180 915 +0.05(+0.81%)
Oct 03, 2016 6.130 6.130 6.130 6.130 626 +0.14(+2.34%)
Sep 30, 2016 6.264 6.346 5.989 5.989 3,703 +0.02(+0.35%)
Sep 29, 2016 6.175 6.312 5.969 5.969 15,425 -0.38(-5.95%)
Sep 28, 2016 6.346 6.346 5.845 6.346 43,269 +0.34(+5.71%)
Sep 27, 2016 6.168 6.168 6.003 6.003 1,432 +0.09(+1.53%)
Sep 26, 2016 6.017 6.017 5.913 5.913 1,125 -0.16(-2.62%)
Sep 23, 2016 6.168 6.168 6.072 6.072 1,055 -0.10(-1.67%)
Sep 22, 2016 6.161 6.175 6.106 6.175 28,135 +0.14(+2.27%)
Sep 21, 2016 6.003 6.037 6.003 6.037 2,537 +0.38(+6.67%)
Sep 20, 2016 5.674 5.939 5.660 5.660 2,530 -0.15(-2.60%)
Sep 19, 2016 5.790 5.893 5.790 5.811 7,796 -0.02(-0.31%)
Sep 16, 2016 5.489 5.829 5.489 5.829 5,978 +0.34(+6.20%)
Sep 15, 2016 5.489 5.489 5.489 5.489 470 -0.04(-0.74%)
Sep 14, 2016 5.688 5.885 5.427 5.530 18,677 -0.23(-4.05%)
Sep 13, 2016 5.859 5.859 5.763 5.763 1,940 -0.25(-4.22%)
Sep 12, 2016 5.935 6.195 5.900 6.017 15,224 -0.16(-2.56%)
Sep 09, 2016 6.195 6.195 6.140 6.175 2,568 -0.27(-4.26%)
Sep 08, 2016 6.387 6.538 6.332 6.449 3,776 +0.24(+3.87%)
Sep 07, 2016 6.106 6.209 6.106 6.209 795 -0.33(-5.03%)
Sep 06, 2016 6.195 6.538 6.195 6.538 1,934 +0.21(+3.27%)
Sep 02, 2016 6.236 6.331 6.331 6.331 2,477 +0.03(+0.47%)
Aug 30, 2016 6.075 6.301 6.075 6.301 53 +0.18(+2.87%)
Aug 29, 2016 6.061 6.126 6.061 6.126 1,290 +0.07(+1.18%)
Aug 26, 2016 6.103 6.169 6.006 6.054 6,673 -0.21(-3.29%)
Aug 25, 2016 6.260 6.260 6.260 6.260 355 +0.14(+2.35%)
Aug 24, 2016 6.109 6.164 5.897 6.116 991 -0.13(-2.14%)
Aug 23, 2016 6.250 6.250 6.250 6.250 301 +0.01(+0.16%)
Aug 19, 2016 6.240 6.336 6.041 6.240 62 +0.00(+0.00%)
Aug 18, 2016 6.288 6.294 6.240 6.240 3,430 +0.00(+0.00%)
Aug 17, 2016 6.212 6.240 6.212 6.240 2,234 -0.14(-2.15%)
Aug 11, 2016 6.377 6.377 6.377 6.377 53 -0.03(-0.53%)
Aug 10, 2016 6.226 6.411 6.226 6.411 869 -0.03(-0.43%)
Aug 09, 2016 6.288 6.438 6.288 6.438 2,076 +0.15(+2.39%)
Aug 08, 2016 6.341 6.341 6.288 6.288 1,455 -0.09(-1.39%)
Aug 05, 2016 6.137 6.418 6.137 6.377 6,125 +0.10(+1.53%)
Aug 04, 2016 6.384 6.397 6.154 6.281 11,172 +0.21(+3.50%)
Aug 03, 2016 6.048 6.212 6.048 6.068 1,598 -0.07(-1.12%)
Aug 02, 2016 6.315 6.411 6.137 6.137 2,970 +0.07(+1.19%)
Aug 01, 2016 6.003 6.065 6.003 6.065 586 -0.09(-1.45%)
Jul 29, 2016 6.037 6.399 6.037 6.154 5,946 -0.03(-0.55%)
Jul 28, 2016 6.065 6.188 5.900 6.188 2,291 +0.12(+2.03%)
Jul 27, 2016 5.763 6.065 5.763 6.065 389 +0.08(+1.37%)
Jul 26, 2016 6.133 6.133 5.982 5.982 1,062 -0.28(-4.50%)
Jul 25, 2016 5.962 6.413 5.962 6.264 13,848 +0.31(+5.25%)
Jul 22, 2016 5.952 5.952 5.952 5.952 836 -0.12(-1.97%)
Jul 21, 2016 6.023 6.291 6.023 6.071 1,918 +0.07(+1.13%)
Jul 20, 2016 6.462 6.462 6.004 6.004 3,725 -0.20(-3.30%)
Jul 19, 2016 6.263 6.551 6.208 6.208 3,743 +0.32(+5.41%)
Jul 18, 2016 6.322 6.322 5.890 5.890 19,528 -0.16(-2.66%)
Jul 15, 2016 5.653 6.051 5.653 6.051 5,087 +0.08(+1.26%)
Jul 14, 2016 5.996 6.023 5.890 5.975 7,535 +0.25(+4.43%)
Jul 13, 2016 5.653 5.722 5.619 5.722 32,841 -0.10(-1.76%)
Jul 12, 2016 5.626 5.825 5.331 5.825 3,023 +0.21(+3.66%)
Jul 11, 2016 5.674 5.674 5.441 5.619 16,071 -0.01(-0.12%)
Jul 08, 2016 5.564 5.647 5.009 5.626 20,943 +0.10(+1.73%)
Jul 06, 2016 5.578 5.578 5.482 5.530 13 +0.00(+0.00%)
Jul 05, 2016 5.852 5.921 5.530 5.530 2,183 -0.16(-2.77%)
Jul 01, 2016 5.797 5.688 5.688 5.688 9,485 +0.15(+2.66%)
Jun 30, 2016 5.410 5.574 5.390 5.540 2,859 -0.21(-3.69%)
Jun 29, 2016 5.431 5.752 5.431 5.752 5,249 +0.50(+9.52%)
Jun 28, 2016 5.239 5.355 5.218 5.253 8,167 +0.21(+4.07%)
Jun 27, 2016 4.944 5.047 4.944 5.047 1,642 -0.44(-7.99%)
Jun 24, 2016 5.485 5.485 5.485 5.485 338 +0.23(+4.43%)
Jun 23, 2016 5.218 5.328 5.177 5.253 2,806 +0.05(+0.96%)
Jun 22, 2016 5.169 5.223 5.114 5.203 2,133 +0.03(+0.53%)
Jun 21, 2016 4.897 5.250 4.897 5.176 1,814 +0.12(+2.32%)
Jun 20, 2016 4.931 5.203 4.931 5.058 4,300 +0.03(+0.64%)
Jun 17, 2016 5.141 5.141 5.026 5.026 345 +0.25(+5.27%)
Jun 16, 2016 4.761 4.944 4.759 4.774 1,176 -0.16(-3.17%)
Jun 15, 2016 4.910 5.162 4.693 4.931 6,165 +0.16(+3.28%)
Jun 14, 2016 4.699 4.890 4.529 4.774 6,112 -0.25(-5.01%)
Jun 13, 2016 4.999 5.039 4.761 5.026 1,852 -0.27(-5.13%)
Jun 09, 2016 5.577 5.577 5.250 5.298 105 -0.02(-0.38%)
Jun 08, 2016 5.237 5.318 5.237 5.318 2,614 +0.50(+10.48%)
Jun 07, 2016 4.814 4.814 4.814 4.814 495 -0.10(-2.10%)
Jun 06, 2016 5.271 5.271 4.897 4.917 7,401 -0.16(-3.21%)
Jun 03, 2016 5.033 5.080 4.951 5.080 2,514 +0.31(+6.56%)
Jun 02, 2016 4.835 4.951 4.767 4.767 3,775 +0.04(+0.94%)
Jun 01, 2016 4.662 5.119 4.662 4.723 10,425 -0.14(-2.93%)
May 31, 2016 4.737 4.940 4.635 4.866 7,110 +0.13(+2.73%)
May 27, 2016 4.968 4.737 4.737 4.737 2,207 -0.02(-0.43%)
May 26, 2016 4.594 4.832 4.404 4.757 3,696 -0.03(-0.66%)
May 25, 2016 4.866 4.954 4.655 4.789 1,584 -0.07(-1.44%)
May 24, 2016 4.995 5.070 4.709 4.859 18,457 +0.20(+4.38%)
May 23, 2016 5.022 5.036 4.655 4.655 2,055 -0.31(-6.16%)
May 20, 2016 5.239 5.409 4.743 4.961 5,139 -0.06(-1.22%)
May 19, 2016 5.049 5.070 5.022 5.022 606 -0.15(-2.89%)
May 18, 2016 5.416 5.416 5.097 5.172 6,042 -0.18(-3.43%)
May 17, 2016 5.144 5.545 5.144 5.355 4,645 -0.07(-1.38%)
May 16, 2016 5.280 5.545 5.253 5.430 2,794 +0.01(+0.25%)
May 13, 2016 5.566 5.566 5.416 5.416 896 -0.27(-4.78%)
May 12, 2016 5.539 5.708 5.428 5.688 6,412 +0.15(+2.70%)
May 11, 2016 5.552 5.606 5.437 5.539 4,254 +0.13(+2.39%)
May 10, 2016 5.409 5.471 5.375 5.409 6,189 +0.23(+4.46%)
May 09, 2016 5.178 5.280 4.839 5.178 14,403 -0.03(-0.52%)
May 06, 2016 5.206 5.206 5.206 5.206 316 -0.08(-1.54%)
May 05, 2016 5.280 5.280 5.233 5.287 3,683 +0.01(+0.26%)
May 04, 2016 5.362 5.396 5.056 5.273 2,539 +0.16(+3.05%)
May 03, 2016 5.185 5.314 5.090 5.117 5,646 -0.25(-4.63%)
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.