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 (%)
Sep 30, 2016 6.264 6.346 5.990 5.990 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 5.846 6.346 43,268 +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 28,134 +0.14(+2.27%)
Sep 21, 2016 6.003 6.038 6.003 6.038 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 5.791 5.893 5.791 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 18,676 -0.23(-4.05%)
Sep 13, 2016 5.859 5.859 5.763 5.763 1,939 -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 6.141 6.175 2,568 -0.27(-4.26%)
Sep 08, 2016 6.387 6.538 6.333 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 6.237 6.331 6.331 6.331 2,477 +0.03(+0.46%)
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 6.007 6.055 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 6.295 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 6.439 6.288 6.439 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 5.963 6.414 5.963 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 6.024 6.291 6.024 6.072 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 6.209 6.209 3,743 +0.32(+5.41%)
Jul 18, 2016 6.322 6.322 5.890 5.890 19,527 -0.16(-2.66%)
Jul 15, 2016 5.654 6.051 5.654 6.051 5,086 +0.08(+1.26%)
Jul 14, 2016 5.996 6.024 5.890 5.976 7,535 +0.25(+4.43%)
Jul 13, 2016 5.654 5.722 5.619 5.722 32,840 -0.10(-1.76%)
Jul 12, 2016 5.626 5.825 5.332 5.825 3,023 +0.21(+3.66%)
Jul 11, 2016 5.674 5.674 5.441 5.619 16,070 -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%)
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.