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 (%)
Jan 31, 2019 8.382 8.649 8.382 8.504 696,910 +0.53(+6.60%)
Jan 30, 2019 7.924 8.168 7.687 7.977 81,241 +0.03(+0.38%)
Jan 29, 2019 8.046 8.046 7.939 7.947 13,844 +0.08(+1.07%)
Jan 28, 2019 7.802 7.931 7.779 7.863 4,117 -0.00(-0.05%)
Jan 25, 2019 7.809 7.901 7.779 7.866 11,920 +0.17(+2.23%)
Jan 24, 2019 7.809 7.809 7.687 7.695 6,809 +0.00(+0.00%)
Jan 23, 2019 7.557 7.695 7.550 7.695 37,831 +0.27(+3.60%)
Jan 22, 2019 7.504 7.553 7.359 7.428 7,765 -0.15(-2.01%)
Jan 18, 2019 7.748 7.809 7.580 7.580 6,680 -0.00(-0.00%)
Jan 17, 2019 7.538 7.630 7.538 7.580 1,569 -0.10(-1.36%)
Jan 16, 2019 7.725 7.725 7.626 7.685 5,648 +0.08(+1.07%)
Jan 15, 2019 7.596 7.702 7.511 7.603 4,002 -0.07(-0.92%)
Jan 14, 2019 7.580 7.710 7.580 7.674 15,439 +0.04(+0.53%)
Jan 11, 2019 7.649 7.649 7.634 7.634 1,440 -0.04(-0.50%)
Jan 10, 2019 7.779 7.779 7.618 7.672 8,539 -0.07(-0.89%)
Jan 09, 2019 7.595 7.767 7.588 7.740 338,124 +0.45(+6.18%)
Jan 08, 2019 7.342 7.342 7.290 7.290 992 -0.27(-3.54%)
Jan 07, 2019 7.450 7.557 7.336 7.557 4,480 +0.23(+3.13%)
Jan 04, 2019 7.443 7.504 7.237 7.328 10,479 +0.00(+0.00%)
Jan 03, 2019 7.473 7.473 7.176 7.328 227,595 +0.06(+0.89%)
Jan 02, 2019 6.867 7.264 6.867 7.264 402,220 +0.64(+9.68%)
Dec 31, 2018 6.669 6.691 6.623 6.623 1,441 +0.03(+0.46%)
Dec 28, 2018 6.424 6.592 6.424 6.592 96,331 +0.26(+4.10%)
Dec 27, 2018 6.302 6.429 6.257 6.333 11,884 +0.04(+0.61%)
Dec 26, 2018 6.295 6.295 6.188 6.295 14,405 -0.14(-2.11%)
Dec 24, 2018 6.183 6.430 6.183 6.430 802 +0.26(+4.24%)
Dec 21, 2018 6.206 6.213 6.168 6.168 48,148 -0.37(-5.71%)
Dec 20, 2018 6.542 6.542 6.542 6.542 24 +0.00(+0.00%)
Dec 19, 2018 6.542 6.542 6.542 6.542 365 +0.20(+3.18%)
Dec 18, 2018 6.340 6.340 6.340 6.340 183 +0.05(+0.83%)
Dec 17, 2018 6.348 6.348 6.288 6.288 1,362 -0.21(-3.22%)
Dec 14, 2018 6.550 6.550 6.468 6.497 802 -0.00(-0.06%)
Dec 13, 2018 6.453 6.501 6.433 6.501 9,945 +0.06(+0.99%)
Dec 12, 2018 6.438 6.438 6.415 6.438 989 +0.18(+2.87%)
Dec 11, 2018 6.251 6.258 6.198 6.258 1,865 -0.01(-0.12%)
Dec 10, 2018 6.183 6.266 6.183 6.266 1,297 -0.18(-2.78%)
Dec 07, 2018 6.482 6.482 6.445 6.445 668 -0.04(-0.58%)
Dec 06, 2018 6.146 6.482 6.139 6.482 2,876 -0.07(-1.03%)
Dec 04, 2018 6.475 6.550 6.475 6.550 668 -0.02(-0.29%)
Dec 03, 2018 6.517 6.569 6.509 6.569 1,140 -0.08(-1.24%)
Nov 30, 2018 6.651 6.681 6.614 6.651 3,345 +0.00(+0.06%)
Nov 29, 2018 6.591 6.651 6.569 6.647 20,303 +0.12(+1.89%)
Nov 28, 2018 6.539 6.576 6.524 6.524 5,125 +0.18(+2.78%)
Nov 27, 2018 6.240 6.375 6.233 6.348 4,065 +0.31(+5.13%)
Nov 26, 2018 6.240 6.240 6.016 6.038 1,085 -0.27(-4.27%)
Nov 23, 2018 6.307 6.307 6.307 6.307 133 +0.00(+0.00%)
Nov 21, 2018 6.307 6.307 6.307 0 +0.14(+2.30%)
Nov 20, 2018 6.330 6.330 5.904 6.165 5,574 -0.31(-4.77%)
Nov 19, 2018 6.457 6.591 6.404 6.474 7,985 -0.09(-1.33%)
Nov 16, 2018 6.457 6.561 6.457 6.561 9,233 +0.22(+3.54%)
Nov 15, 2018 6.008 6.531 6.008 6.337 10,707 +0.25(+4.18%)
Nov 14, 2018 6.083 6.158 6.083 6.083 4,639 +0.04(+0.62%)
Nov 13, 2018 6.091 6.091 6.046 6.046 5,495 -0.15(-2.41%)
Nov 12, 2018 6.240 6.300 6.195 6.195 18,958 -0.15(-2.36%)
Nov 09, 2018 6.150 6.352 6.135 6.345 128,059 +0.04(+0.59%)
Nov 08, 2018 6.315 6.449 6.203 6.307 18,406 -0.03(-0.49%)
Nov 07, 2018 6.360 6.427 6.240 6.338 25,120 -0.09(-1.38%)
Nov 06, 2018 6.487 6.502 6.352 6.427 6,302 -0.22(-3.37%)
Nov 05, 2018 6.509 6.651 6.509 6.651 481,829 +0.05(+0.73%)
Nov 02, 2018 6.625 6.625 6.427 6.603 27,579 +0.22(+3.39%)
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.