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 )

2.150 +0.010 (+0.46%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 14, 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 29, 2016 5.629 5.629 5.398 5.493 2,472 +0.03(+0.50%)
Apr 28, 2016 5.439 5.873 5.439 5.466 6,096 +0.07(+1.26%)
Apr 27, 2016 5.378 5.500 5.364 5.398 7,283 -0.04(-0.75%)
Apr 26, 2016 5.317 5.642 5.134 5.439 12,689 +0.20(+3.89%)
Apr 25, 2016 5.323 5.323 5.195 5.235 4,706 -0.03(-0.53%)
Apr 22, 2016 5.276 5.310 5.262 5.263 2,107 +0.16(+3.21%)
Apr 21, 2016 5.086 5.206 5.086 5.100 4,187 -0.21(-3.96%)
Apr 20, 2016 5.235 5.425 5.181 5.310 4,751 -0.01(-0.13%)
Apr 19, 2016 5.425 5.425 5.269 5.317 5,432 -0.09(-1.75%)
Apr 18, 2016 5.595 5.663 4.903 5.412 17,008 -0.67(-11.04%)
Apr 15, 2016 6.151 6.151 5.947 6.083 20,519 -0.33(-5.08%)
Apr 14, 2016 6.408 6.409 6.408 6.408 15,033 +0.12(+1.85%)
Apr 13, 2016 6.292 6.292 6.292 6.292 480 -0.15(-2.33%)
Apr 12, 2016 6.022 6.442 6.015 6.442 9,030 +0.43(+7.10%)
Apr 11, 2016 5.900 6.080 5.900 6.015 4,327 +0.24(+4.11%)
Apr 08, 2016 5.920 5.920 5.778 5.778 2,685 +0.34(+6.23%)
Apr 07, 2016 5.520 5.520 5.439 5.439 4,423 -0.02(-0.37%)
Apr 05, 2016 5.473 5.473 5.459 5.459 87 -0.12(-2.19%)
Apr 04, 2016 5.764 5.852 5.432 5.581 7,753 -0.25(-4.25%)
Mar 31, 2016 5.707 5.957 5.659 5.829 267 -0.14(-2.27%)
Mar 30, 2016 5.930 6.039 5.879 5.964 5,127 +0.03(+0.57%)
Mar 29, 2016 5.625 5.930 5.578 5.930 2,250 +0.16(+2.82%)
Mar 28, 2016 5.544 5.829 5.544 5.768 6,757 +0.18(+3.28%)
Mar 24, 2016 5.347 5.585 5.585 5.585 2,360 +0.01(+0.24%)
Mar 23, 2016 5.612 5.612 5.524 5.571 1,544 -0.32(-5.41%)
Mar 22, 2016 5.693 6.059 5.693 5.890 3,517 +0.03(+0.46%)
Mar 21, 2016 5.835 5.957 5.625 5.863 2,841 +0.12(+2.13%)
Mar 18, 2016 5.788 6.066 5.571 5.741 10,217 +0.07(+1.22%)
Mar 17, 2016 5.469 5.747 5.286 5.672 15,328 +0.82(+16.87%)
Mar 16, 2016 4.995 4.995 4.758 4.853 2,384 -0.29(-5.66%)
Mar 15, 2016 5.280 5.280 5.131 5.144 1,261 -0.47(-8.45%)
Mar 14, 2016 5.530 5.713 5.530 5.619 9,324 +0.02(+0.36%)
Mar 11, 2016 5.598 5.693 5.388 5.598 4,421 +0.30(+5.63%)
Mar 10, 2016 5.009 5.469 4.846 5.300 6,080 +0.24(+4.83%)
Mar 09, 2016 5.219 5.869 5.056 5.056 35,332 -0.10(-1.97%)
Mar 08, 2016 5.029 5.232 5.022 5.158 4,125 +0.11(+2.11%)
Mar 07, 2016 4.941 5.051 4.918 5.051 3,800 -0.03(-0.63%)
Mar 04, 2016 5.076 5.422 4.731 5.083 14,940 +0.41(+8.70%)
Mar 03, 2016 4.331 4.677 4.331 4.677 6,505 +0.43(+10.22%)
Mar 02, 2016 4.182 4.311 4.182 4.243 2,552 +0.11(+2.70%)
Mar 01, 2016 3.996 4.199 3.928 4.131 5,218 +0.19(+4.81%)
Feb 29, 2016 3.914 3.962 3.914 3.941 1,482 +0.15(+3.93%)
Feb 26, 2016 3.771 3.826 3.771 3.792 1,345 -0.05(-1.41%)
Feb 25, 2016 3.941 3.962 3.847 3.847 3,016 -0.10(-2.57%)
Feb 24, 2016 3.718 3.948 3.718 3.948 2,578 +0.03(+0.69%)
Feb 23, 2016 3.921 3.921 3.914 3.921 1,033 -0.02(-0.52%)
Feb 22, 2016 3.894 3.948 3.400 3.941 5,095 +0.28(+7.58%)
Feb 19, 2016 3.582 3.698 3.562 3.664 4,796 +0.15(+4.24%)
Feb 18, 2016 3.792 3.813 3.515 3.515 6,367 -0.24(-6.49%)
Feb 17, 2016 3.759 3.759 3.752 3.759 3,186 +0.05(+1.28%)
Feb 16, 2016 3.772 3.772 3.610 3.711 2,030 +0.04(+1.11%)
Feb 12, 2016 3.603 3.671 3.671 3.671 32,485 +0.03(+0.74%)
Feb 11, 2016 3.894 3.894 3.643 3.643 5,463 +0.08(+2.28%)
Feb 10, 2016 3.407 3.630 3.407 3.562 2,030 +0.12(+3.34%)
Feb 09, 2016 3.982 3.982 3.406 3.447 3,176 -0.26(-7.12%)
Feb 08, 2016 3.393 3.711 3.393 3.711 1,330 -0.01(-0.36%)
Feb 05, 2016 3.691 3.914 3.691 3.725 2,367 +0.00(+0.00%)
Feb 04, 2016 3.657 3.928 3.616 3.725 11,895 +0.30(+8.91%)
Feb 03, 2016 3.352 3.813 3.332 3.420 12,870 +0.43(+14.25%)
Feb 02, 2016 3.475 3.501 2.946 2.993 11,587 -0.59(-16.54%)
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.