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 )

2.311 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2019 6.741 7.008 6.741 7.008 619 +0.19(+2.74%)
Dec 30, 2019 6.830 6.846 6.814 6.822 3,033 +0.06(+0.96%)
Dec 27, 2019 6.765 6.814 6.757 6.757 3,963 -0.02(-0.36%)
Dec 26, 2019 6.717 7.145 6.717 6.781 8,044 +0.13(+1.94%)
Dec 24, 2019 6.652 6.652 6.652 6.652 247 -0.01(-0.12%)
Dec 23, 2019 6.620 6.660 6.612 6.660 4,215 +0.11(+1.73%)
Dec 20, 2019 6.846 6.846 6.523 6.547 7,308 -0.11(-1.65%)
Dec 19, 2019 6.601 6.657 6.503 6.657 42,310 +0.02(+0.24%)
Dec 18, 2019 6.442 6.641 6.442 6.641 6,208 +0.29(+4.64%)
Dec 17, 2019 6.299 6.403 6.251 6.347 14,418 +0.06(+0.88%)
Dec 16, 2019 6.331 6.363 6.291 6.291 5,097 +0.06(+0.89%)
Dec 13, 2019 6.283 6.323 6.220 6.236 4,777 +0.02(+0.26%)
Dec 12, 2019 6.204 6.228 6.164 6.220 4,025 +0.12(+1.96%)
Dec 11, 2019 6.124 6.164 6.076 6.100 23,002 +0.00(+0.00%)
Dec 10, 2019 6.148 6.148 6.084 6.100 4,616 -0.05(-0.78%)
Dec 09, 2019 6.124 6.164 6.124 6.148 2,051 -0.04(-0.64%)
Dec 06, 2019 6.172 6.188 6.132 6.188 5,909 +0.04(+0.65%)
Dec 05, 2019 6.124 6.148 5.997 6.148 12,151 +0.14(+2.25%)
Dec 04, 2019 5.973 6.069 5.963 6.013 8,851 +0.09(+1.55%)
Dec 03, 2019 5.925 5.925 5.822 5.921 5,592 -0.01(-0.09%)
Dec 02, 2019 5.882 5.927 5.866 5.927 3,433 +0.18(+3.13%)
Nov 29, 2019 5.747 5.747 5.747 5.747 377 +0.00(+0.00%)
Nov 27, 2019 5.684 5.747 5.652 5.747 1,635 +0.03(+0.56%)
Nov 26, 2019 5.663 5.715 5.663 5.715 373 -0.21(-3.49%)
Nov 25, 2019 5.950 5.950 5.922 5.922 2,297 -0.06(-1.06%)
Nov 22, 2019 5.922 5.986 5.922 5.986 3,019 +0.10(+1.62%)
Nov 21, 2019 5.906 5.906 5.850 5.890 3,719 +0.01(+0.14%)
Nov 20, 2019 6.311 6.311 5.841 5.882 3,235 +0.06(+0.95%)
Nov 19, 2019 5.803 5.842 5.783 5.827 3,487 -0.08(-1.35%)
Nov 18, 2019 5.962 5.962 5.867 5.906 5,405 -0.19(-3.05%)
Nov 15, 2019 6.240 6.240 6.073 6.092 3,648 +0.15(+2.60%)
Nov 14, 2019 5.938 5.946 5.914 5.938 3,980 +0.02(+0.40%)
Nov 13, 2019 5.930 5.954 5.914 5.914 2,165 -0.10(-1.59%)
Nov 12, 2019 6.113 6.113 5.970 6.009 5,449 -0.10(-1.61%)
Nov 11, 2019 6.041 6.109 6.041 6.108 10,205 +0.11(+1.77%)
Nov 08, 2019 6.200 6.200 6.001 6.001 5,032 -0.36(-5.62%)
Nov 07, 2019 6.359 6.399 6.359 6.359 680 -0.01(-0.18%)
Nov 06, 2019 6.359 6.455 6.335 6.371 19,668 -0.12(-1.78%)
Nov 05, 2019 6.486 6.500 6.486 6.486 2,499 +0.08(+1.24%)
Nov 04, 2019 6.478 6.486 6.407 6.407 6,505 -0.02(-0.32%)
Nov 01, 2019 6.507 6.555 6.427 6.427 8,307 -0.05(-0.74%)
Oct 31, 2019 6.531 6.531 6.407 6.475 23,844 -0.28(-4.12%)
Oct 30, 2019 6.578 6.753 6.539 6.753 2,813 +0.08(+1.25%)
Oct 29, 2019 6.706 6.745 6.650 6.670 8,302 -0.10(-1.47%)
Oct 28, 2019 6.666 6.769 6.658 6.769 8,469 +0.23(+3.52%)
Oct 25, 2019 6.523 6.586 6.523 6.539 4,027 +0.06(+0.98%)
Oct 24, 2019 6.475 6.523 6.475 6.475 17,621 +0.01(+0.12%)
Oct 23, 2019 6.356 6.499 6.356 6.467 2,844 +0.03(+0.49%)
Oct 22, 2019 6.078 6.435 6.078 6.435 5,499 +0.39(+6.44%)
Oct 21, 2019 5.972 6.067 5.959 6.046 2,061 +0.01(+0.22%)
Oct 18, 2019 6.033 6.033 6.033 6.033 377 -0.00(-0.06%)
Oct 17, 2019 6.160 6.198 6.008 6.036 6,467 +0.02(+0.38%)
Oct 16, 2019 5.875 6.052 5.689 6.013 48,735 +0.07(+1.17%)
Oct 15, 2019 5.867 5.944 5.867 5.944 603 +0.05(+0.92%)
Oct 14, 2019 5.821 5.890 5.821 5.890 981 +0.13(+2.28%)
Oct 11, 2019 5.859 5.859 5.759 5.759 389 +0.07(+1.22%)
Oct 10, 2019 5.797 5.831 5.689 5.689 3,681 -0.05(-0.94%)
Oct 09, 2019 5.612 5.743 5.612 5.743 583 +0.12(+2.19%)
Oct 08, 2019 5.597 5.713 5.597 5.620 6,747 +0.00(+0.00%)
Oct 07, 2019 5.659 5.697 5.620 5.620 1,710 -0.04(-0.68%)
Oct 04, 2019 5.558 5.659 5.551 5.659 3,242 +0.12(+2.09%)
Oct 03, 2019 5.520 5.582 5.504 5.543 2,413 +0.00(+0.00%)
Oct 02, 2019 5.589 5.589 5.512 5.543 2,439 -0.14(-2.39%)
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.