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 )

2.340 +0.029 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2019 6.356 6.379 6.281 6.281 5,883 +0.09(+1.38%)
May 30, 2019 6.096 6.234 6.096 6.195 69,696 +0.09(+1.50%)
May 29, 2019 5.958 6.180 5.943 6.104 220,371 +0.18(+3.10%)
May 28, 2019 5.782 5.966 5.652 5.920 107,977 +0.24(+4.31%)
May 24, 2019 5.683 5.691 5.622 5.675 18,957 -0.05(-0.80%)
May 23, 2019 5.591 5.721 5.553 5.721 3,195 +0.02(+0.27%)
May 22, 2019 5.721 5.782 5.637 5.706 38,055 +0.14(+2.47%)
May 21, 2019 5.446 5.737 5.446 5.568 248,463 +0.16(+3.04%)
May 20, 2019 5.285 5.408 5.285 5.404 1,937 +0.21(+4.05%)
May 17, 2019 5.285 5.339 5.151 5.194 10,589 -0.11(-2.02%)
May 16, 2019 5.354 5.392 5.262 5.301 3,480 -0.11(-2.12%)
May 15, 2019 5.561 5.561 5.385 5.415 2,663 -0.15(-2.75%)
May 14, 2019 5.622 5.622 5.522 5.568 15,997 +0.00(+0.07%)
May 13, 2019 5.637 5.637 5.561 5.564 3,384 -0.20(-3.39%)
May 10, 2019 5.836 5.859 5.706 5.760 3,529 -0.10(-1.68%)
May 09, 2019 5.858 5.858 5.858 5.858 762 -0.18(-2.93%)
May 08, 2019 5.890 6.065 5.890 6.035 3,888 +0.24(+4.23%)
May 07, 2019 5.683 5.798 5.668 5.790 7,618 -0.08(-1.43%)
May 06, 2019 6.058 6.058 5.874 5.874 17,902 -0.19(-3.15%)
May 03, 2019 6.050 6.065 6.050 6.065 46,412 +0.03(+0.56%)
May 02, 2019 5.917 6.032 5.917 6.032 1,751 +0.05(+0.77%)
May 01, 2019 5.986 5.986 5.986 5.986 98 +0.00(+0.00%)
Apr 30, 2019 5.993 5.993 5.902 5.986 1,208 +0.01(+0.13%)
Apr 29, 2019 6.001 6.054 5.978 5.978 2,894 -0.02(-0.38%)
Apr 26, 2019 5.993 6.024 5.947 6.001 4,185 +0.04(+0.64%)
Apr 25, 2019 5.840 5.986 5.772 5.963 10,734 +0.08(+1.43%)
Apr 24, 2019 5.978 6.009 5.797 5.879 8,457 -0.14(-2.29%)
Apr 23, 2019 5.886 6.043 5.886 6.016 5,180 +0.12(+2.08%)
Apr 22, 2019 5.810 5.936 5.810 5.894 16,048 -0.02(-0.26%)
Apr 18, 2019 5.886 5.909 5.886 5.909 784 +0.11(+1.98%)
Apr 17, 2019 5.909 5.909 5.733 5.795 27,950 -0.18(-2.94%)
Apr 16, 2019 5.925 6.001 5.902 5.970 10,502 +0.02(+0.39%)
Apr 15, 2019 6.016 6.032 5.940 5.947 30,226 +0.01(+0.13%)
Apr 12, 2019 6.085 6.116 5.890 5.940 263,455 -0.09(-1.52%)
Apr 11, 2019 6.192 6.192 6.016 6.032 111,966 -0.22(-3.55%)
Apr 10, 2019 6.291 6.291 6.131 6.253 248,115 +0.08(+1.36%)
Apr 09, 2019 6.162 6.192 6.123 6.169 1,797 -0.10(-1.59%)
Apr 08, 2019 6.199 6.269 6.199 6.269 2,365 +0.02(+0.37%)
Apr 05, 2019 6.192 6.269 6.192 6.246 8,110 +0.13(+2.18%)
Apr 04, 2019 6.135 6.135 6.082 6.112 2,049 +0.05(+0.88%)
Apr 03, 2019 6.212 6.224 6.021 6.059 53,532 -0.32(-5.03%)
Apr 02, 2019 6.250 6.380 6.097 6.380 103,415 +0.04(+0.60%)
Apr 01, 2019 6.494 6.494 6.183 6.341 94,549 -0.94(-12.91%)
Mar 29, 2019 7.327 7.327 7.281 7.281 392 +0.10(+1.38%)
Mar 28, 2019 6.861 7.182 6.861 7.182 108,784 +0.37(+5.38%)
Mar 27, 2019 7.021 7.021 6.808 6.815 184,209 -0.42(-5.81%)
Mar 26, 2019 7.182 7.235 7.144 7.235 1,946 +0.07(+0.96%)
Mar 25, 2019 7.128 7.205 7.075 7.167 4,861 +0.14(+1.96%)
Mar 22, 2019 7.243 7.319 7.014 7.029 7,983 -0.47(-6.22%)
Mar 21, 2019 7.732 7.831 7.381 7.495 4,117 -0.49(-6.12%)
Mar 20, 2019 7.862 7.984 7.786 7.984 6,031 +0.08(+0.97%)
Mar 19, 2019 7.969 8.007 7.908 7.908 1,861 -0.09(-1.15%)
Mar 18, 2019 7.961 8.015 7.954 7.999 1,370 +0.08(+0.96%)
Mar 15, 2019 7.908 7.923 7.870 7.923 1,832 +0.10(+1.27%)
Mar 14, 2019 7.893 7.893 7.816 7.824 5,035 -0.15(-1.92%)
Mar 13, 2019 7.870 7.977 7.847 7.977 2,751 +0.10(+1.23%)
Mar 12, 2019 7.816 7.900 7.816 7.880 2,273 +0.09(+1.15%)
Mar 11, 2019 7.602 7.790 7.526 7.790 9,926 +0.46(+6.21%)
Mar 08, 2019 7.335 7.335 7.335 7.335 130 +0.00(+0.00%)
Mar 07, 2019 7.297 7.350 7.274 7.335 10,601 -0.04(-0.52%)
Mar 06, 2019 7.480 7.480 7.312 7.373 36,924 -0.29(-3.75%)
Mar 05, 2019 7.660 7.660 7.660 7.660 1 +0.00(+0.00%)
Mar 04, 2019 7.660 7.660 7.660 7.660 157 +0.00(+0.00%)
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.