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 )

2.135 -0.005 (-0.23%)
Streaming Delayed Price Updated: 11:00 AM 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 (%)
Jul 31, 2018 5.620 5.620 5.508 5.508 1,702 -0.15(-2.57%)
Jul 30, 2018 5.597 5.672 5.560 5.653 24,794 +0.16(+2.91%)
Jul 27, 2018 5.582 5.597 5.478 5.493 9,673 +0.04(+0.82%)
Jul 26, 2018 5.768 5.768 5.448 5.448 3,356 -0.30(-5.18%)
Jul 25, 2018 5.768 5.530 5.746 5,089 +0.22(+3.90%)
Jul 24, 2018 5.486 5.538 5.486 5.530 5,498 +0.15(+2.77%)
Jul 23, 2018 5.396 5.434 5.166 5.381 89,462 -0.11(-2.02%)
Jul 20, 2018 5.367 5.612 5.367 5.492 88,006 +0.48(+9.64%)
Jul 19, 2018 4.965 5.084 4.920 5.009 15,399 -0.21(-3.99%)
Jul 18, 2018 5.166 5.218 5.151 5.218 3,908 +0.08(+1.59%)
Jul 17, 2018 5.121 5.195 5.069 5.136 5,163 +0.10(+2.07%)
Jul 16, 2018 5.009 5.032 4.987 5.032 3,352 +0.04(+0.75%)
Jul 13, 2018 4.987 5.009 4.980 4.994 2,854 +0.16(+3.39%)
Jul 12, 2018 4.868 4.868 4.808 4.831 4,778 +0.07(+1.41%)
Jul 11, 2018 4.860 4.883 4.764 4.764 2,516 -0.10(-1.99%)
Jul 10, 2018 4.905 5.009 4.860 4.860 2,904 +0.03(+0.62%)
Jul 09, 2018 4.831 4.898 4.831 4.831 4,082 +0.01(+0.15%)
Jul 06, 2018 4.793 4.838 4.786 4.823 1,510 +0.09(+1.84%)
Jul 05, 2018 4.689 4.760 4.689 4.736 1,674 +0.02(+0.52%)
Jul 03, 2018 4.712 4.712 4.712 0 +0.19(+4.19%)
Jul 02, 2018 4.686 4.686 4.477 4.522 1,052 -0.07(-1.54%)
Jun 29, 2018 4.578 4.731 4.563 4.593 8,934 +0.06(+1.39%)
Jun 28, 2018 4.364 4.530 4.054 4.530 10,098 +0.17(+3.81%)
Jun 27, 2018 4.453 4.467 4.357 4.364 5,667 -0.16(-3.59%)
Jun 26, 2018 4.534 4.597 4.349 4.526 14,813 +0.01(+0.16%)
Jun 25, 2018 4.497 4.534 4.408 4.519 4,251 -0.11(-2.39%)
Jun 22, 2018 4.571 4.630 4.526 4.630 5,798 +0.05(+1.13%)
Jun 21, 2018 4.578 4.579 4.526 4.578 2,566 -0.13(-2.82%)
Jun 20, 2018 4.763 4.837 4.681 4.711 6,802 -0.02(-0.47%)
Jun 19, 2018 4.578 4.741 4.543 4.733 16,581 +0.21(+4.57%)
Jun 18, 2018 4.837 4.837 4.498 4.526 35,243 -0.55(-10.90%)
Jun 15, 2018 5.080 4.741 5.080 34,616 +0.34(+7.16%)
Jun 14, 2018 4.844 4.947 4.497 4.741 26,156 +0.01(+0.16%)
Jun 13, 2018 4.837 4.837 4.704 4.733 1,302 -0.13(-2.73%)
Jun 12, 2018 4.962 5.021 4.859 4.866 13,797 -0.01(-0.12%)
Jun 11, 2018 4.969 4.996 4.872 4.872 8,833 -0.09(-1.82%)
Jun 08, 2018 4.770 5.021 4.608 4.962 19,242 +0.30(+6.50%)
Jun 07, 2018 4.777 4.874 4.445 4.659 56,306 -0.22(-4.54%)
Jun 06, 2018 5.029 5.029 4.881 4.881 2,720 -0.15(-2.94%)
Jun 05, 2018 5.383 5.383 5.029 5.029 4,179 -0.30(-5.55%)
Jun 04, 2018 5.420 5.420 5.324 5.324 660 -0.03(-0.63%)
Jun 01, 2018 5.203 5.358 5.203 5.358 3,340 +0.15(+2.98%)
May 31, 2018 5.229 5.229 5.180 5.203 2,536 +0.07(+1.44%)
May 30, 2018 5.217 5.217 5.114 5.129 6,167 +0.04(+0.87%)
May 29, 2018 5.387 5.387 5.084 5.084 5,931 -0.41(-7.39%)
May 25, 2018 5.490 5.490 5.490 0 -0.16(-2.87%)
May 24, 2018 5.653 5.653 5.653 5.653 181 -0.04(-0.78%)
May 23, 2018 5.933 5.933 5.631 5.697 2,669 -0.25(-4.22%)
May 22, 2018 5.756 5.963 5.756 5.948 13,174 +0.27(+4.77%)
May 21, 2018 5.734 5.734 5.638 5.677 6,999 -0.01(-0.22%)
May 18, 2018 5.631 5.690 5.631 5.690 289 -0.20(-3.38%)
May 17, 2018 5.948 5.948 5.889 5.889 1,693 -0.13(-2.09%)
May 15, 2018 6.014 6.014 6.014 28 -0.11(-1.81%)
May 14, 2018 6.273 6.273 6.088 6.125 4,020 -0.17(-2.70%)
May 11, 2018 6.317 6.317 6.243 6.295 4,038 -0.13(-2.07%)
May 10, 2018 6.354 6.435 6.354 6.428 3,795 +0.22(+3.57%)
May 09, 2018 6.206 6.206 6.206 6.206 302 -0.07(-1.18%)
May 08, 2018 6.280 6.280 6.280 6.280 155 +0.00(+0.00%)
May 07, 2018 6.346 6.346 6.280 6.280 581 -0.13(-2.07%)
May 04, 2018 6.354 6.413 6.354 6.413 849 +0.07(+1.05%)
May 03, 2018 6.428 6.428 6.346 6.346 779 -0.13(-2.00%)
May 02, 2018 6.609 6.609 6.476 6.476 9,603 -0.16(-2.44%)
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.