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 )

2.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 28, 2018 4.807 4.807 4.702 4.702 3,220 -0.19(-3.81%)
Sep 27, 2018 4.881 4.904 4.829 4.889 5,172 +0.18(+3.80%)
Sep 26, 2018 4.732 4.770 4.695 4.710 13,591 +0.09(+1.94%)
Sep 25, 2018 4.516 4.621 4.434 4.621 13,563 +0.02(+0.49%)
Sep 24, 2018 4.658 4.732 4.598 4.598 2,894 +0.09(+1.98%)
Sep 21, 2018 4.755 4.792 4.509 4.509 58,638 -0.11(-2.42%)
Sep 20, 2018 4.621 4.621 4.621 4.621 136 +0.04(+0.81%)
Sep 19, 2018 4.546 4.650 4.546 4.583 1,383 +0.07(+1.49%)
Sep 18, 2018 4.598 4.658 4.516 4.516 5,896 -0.04(-0.82%)
Sep 17, 2018 4.432 4.553 4.432 4.553 646 +0.18(+4.09%)
Sep 14, 2018 4.412 4.464 4.375 4.375 3,622 +0.11(+2.62%)
Sep 13, 2018 4.330 4.330 4.263 4.263 7,861 -0.18(-4.03%)
Sep 12, 2018 4.442 4.464 4.352 4.442 4,244 +0.12(+2.85%)
Sep 11, 2018 4.524 4.524 4.319 4.319 3,413 -0.24(-5.31%)
Sep 10, 2018 4.561 4.561 4.561 4.561 759 -0.01(-0.33%)
Sep 07, 2018 4.650 4.650 4.404 4.576 16,638 +0.19(+4.42%)
Sep 06, 2018 4.345 4.382 4.345 4.382 1,545 +0.10(+2.26%)
Sep 05, 2018 4.360 4.397 4.233 4.285 37,144 -0.17(-3.85%)
Sep 04, 2018 4.442 4.457 4.304 4.457 10,936 -0.16(-3.48%)
Aug 31, 2018 4.617 4.617 4.617 0 +0.00(+0.00%)
Aug 30, 2018 4.632 4.632 4.446 4.617 2,196 -0.07(-1.43%)
Aug 29, 2018 4.632 4.789 4.632 4.684 18,229 +0.07(+1.45%)
Aug 28, 2018 4.625 4.669 4.573 4.617 7,996 -0.07(-1.43%)
Aug 27, 2018 4.573 4.729 4.573 4.684 37,737 +0.22(+4.83%)
Aug 24, 2018 4.498 4.580 4.446 4.468 4,296 +0.09(+2.04%)
Aug 23, 2018 4.580 4.580 4.357 4.379 25,828 -0.32(-6.89%)
Aug 22, 2018 4.550 4.725 4.476 4.703 26,807 +0.15(+3.19%)
Aug 21, 2018 4.520 4.558 4.453 4.558 2,157 -0.24(-4.93%)
Aug 20, 2018 4.893 4.893 4.706 4.794 9,717 -0.13(-2.69%)
Aug 17, 2018 4.926 4.926 4.926 4.926 134 +0.00(+0.00%)
Aug 16, 2018 5.005 5.005 4.915 4.926 15,695 -0.12(-2.44%)
Aug 15, 2018 5.027 5.049 5.027 5.049 1,683 +0.01(+0.15%)
Aug 14, 2018 5.034 5.049 4.967 5.042 1,342 +0.18(+3.68%)
Aug 13, 2018 4.841 4.863 4.751 4.863 6,803 -0.13(-2.54%)
Aug 10, 2018 5.057 5.072 4.885 4.990 22,961 -0.28(-5.37%)
Aug 09, 2018 5.384 5.384 5.267 5.273 3,019 -0.10(-1.94%)
Aug 08, 2018 5.638 5.787 5.377 5.377 23,912 -0.24(-4.24%)
Aug 07, 2018 5.772 5.824 5.541 5.615 13,893 -0.08(-1.44%)
Aug 06, 2018 5.801 5.846 5.697 5.697 25,606 -0.11(-1.92%)
Aug 03, 2018 5.548 5.898 5.548 5.809 11,145 +0.25(+4.56%)
Aug 02, 2018 5.526 5.563 5.459 5.556 8,808 -0.08(-1.40%)
Aug 01, 2018 5.525 5.694 5.525 5.635 11,086 +0.13(+2.30%)
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%)
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.