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 29, 2017 8.129 8.179 7.547 7.547 2,108 +0.05(+0.64%)
Sep 27, 2017 7.500 7.500 7.500 0 -0.13(-1.75%)
Sep 26, 2017 7.715 7.715 7.590 7.634 272,261 -0.16(-2.03%)
Sep 25, 2017 7.806 8.035 7.791 7.791 2,409 -0.21(-2.60%)
Sep 21, 2017 7.999 7.999 7.999 0 +0.14(+1.83%)
Sep 20, 2017 7.992 8.028 7.856 7.856 1,622 -0.11(-1.35%)
Sep 19, 2017 8.035 8.107 7.877 7.964 3,297 -0.04(-0.45%)
Sep 18, 2017 8.057 8.107 7.863 7.999 11,043 -0.04(-0.45%)
Sep 15, 2017 7.999 8.459 7.791 8.035 111,021 -0.25(-3.03%)
Sep 14, 2017 7.734 8.286 7.397 8.286 89,475 +0.22(+2.76%)
Sep 13, 2017 7.705 8.157 7.684 8.064 93,347 +0.22(+2.74%)
Sep 12, 2017 7.655 8.279 7.204 7.849 40,625 -0.09(-1.17%)
Sep 11, 2017 7.935 7.942 7.935 7.942 281 +0.36(+4.73%)
Sep 08, 2017 7.612 7.655 7.576 7.583 3,472 -0.13(-1.67%)
Sep 06, 2017 7.712 2 +0.50(+6.92%)
Sep 05, 2017 7.551 7.551 7.206 7.214 704 -0.20(-2.71%)
Sep 01, 2017 7.522 7.522 7.414 7.414 64,266 +0.11(+1.57%)
Aug 31, 2017 7.300 7.300 7.300 7.300 52,607 +0.01(+0.10%)
Aug 30, 2017 7.292 7.292 7.292 7.292 145 -0.15(-2.02%)
Aug 29, 2017 7.350 7.443 7.350 7.443 419 +0.04(+0.58%)
Aug 28, 2017 7.400 7.400 7.400 7.400 292 -0.04(-0.50%)
Aug 25, 2017 7.407 7.476 7.407 7.437 1,235 +0.02(+0.21%)
Aug 24, 2017 7.271 7.450 7.271 7.421 2,619 +0.09(+1.17%)
Aug 23, 2017 7.335 7.335 7.335 7.335 140 -0.08(-1.06%)
Aug 22, 2017 7.400 7.457 7.400 7.414 426 +0.21(+2.89%)
Aug 21, 2017 7.242 7.314 7.206 7.206 1,552 -0.06(-0.84%)
Aug 18, 2017 6.970 7.472 6.970 7.267 840 +0.30(+4.27%)
Aug 17, 2017 6.970 6.970 6.970 6.970 143 -0.31(-4.24%)
Aug 16, 2017 6.984 7.278 6.980 7.278 7,744 +0.42(+6.06%)
Aug 15, 2017 7.132 7.132 6.862 6.862 1,285 -0.20(-2.84%)
Aug 14, 2017 7.070 7.070 7.063 7.063 906 +0.10(+1.44%)
Aug 11, 2017 6.783 7.335 6.783 6.963 8,240 +0.11(+1.68%)
Aug 10, 2017 6.855 6.855 6.848 6.848 278 -0.02(-0.36%)
Aug 09, 2017 6.920 6.920 6.788 6.872 2,195 -0.14(-2.00%)
Aug 08, 2017 6.988 7.127 6.988 7.013 1,870 -0.04(-0.51%)
Aug 07, 2017 6.955 7.049 6.870 7.049 5,673 +0.24(+3.47%)
Aug 04, 2017 6.927 6.927 6.802 6.812 3,458 -0.16(-2.36%)
Aug 03, 2017 6.901 6.994 6.901 6.977 7,194 +0.01(+0.21%)
Aug 02, 2017 6.812 7.407 6.812 6.963 4,706 +0.03(+0.36%)
Aug 01, 2017 6.887 6.937 6.865 6.937 5,690 +0.09(+1.36%)
Jul 31, 2017 6.693 6.844 6.629 6.844 9,882 +0.10(+1.49%)
Jul 28, 2017 6.672 6.746 6.651 6.744 1,173 +0.05(+0.75%)
Jul 27, 2017 6.579 6.701 6.500 6.693 880 +0.01(+0.21%)
Jul 26, 2017 6.701 6.701 6.660 6.679 1,174 -0.03(-0.43%)
Jul 25, 2017 6.751 6.894 6.673 6.708 2,081 +0.00(+0.00%)
Jul 21, 2017 6.708 25 -0.14(-1.99%)
Jul 20, 2017 6.844 6.844 6.844 6.844 301 +0.12(+1.81%)
Jul 19, 2017 6.701 6.722 6.665 6.722 1,113 +0.12(+1.85%)
Jul 18, 2017 6.600 6.600 6.600 6.600 1,275 -0.00(-0.03%)
Jul 17, 2017 6.629 6.758 6.543 6.602 3,954 +0.01(+0.14%)
Jul 14, 2017 6.612 6.612 6.593 6.593 1,119 +0.07(+1.10%)
Jul 13, 2017 6.464 6.566 6.416 6.521 7,888 +0.07(+1.11%)
Jul 12, 2017 6.041 6.450 6.041 6.450 19,610 +0.37(+6.13%)
Jul 11, 2017 6.070 6.163 6.041 6.077 5,056 -0.01(-0.12%)
Jul 10, 2017 5.947 6.088 5.877 6.084 11,792 +0.11(+1.80%)
Jul 07, 2017 5.855 5.977 5.516 5.977 3,071 +0.17(+2.96%)
Jul 06, 2017 5.877 5.926 5.712 5.805 4,730 -0.01(-0.12%)
Jul 05, 2017 5.656 5.970 5.656 5.812 5,596 +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.