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 (%)
Feb 28, 2019 7.904 7.904 7.795 7.795 2,214 -0.29(-3.62%)
Feb 27, 2019 8.034 8.095 8.004 8.088 17,349 -0.02(-0.19%)
Feb 26, 2019 8.027 8.126 8.027 8.103 1,331 +0.15(+1.92%)
Feb 25, 2019 8.172 8.202 7.950 7.950 5,834 -0.14(-1.70%)
Feb 22, 2019 8.049 8.187 8.049 8.088 1,964 +0.08(+0.95%)
Feb 21, 2019 8.034 8.049 7.927 8.011 157,332 +0.03(+0.33%)
Feb 20, 2019 8.370 8.370 7.985 7.985 152,389 -0.30(-3.58%)
Feb 19, 2019 8.324 8.363 8.281 8.281 30,781 -0.07(-0.89%)
Feb 15, 2019 8.385 8.427 8.324 8.355 36,532 -0.01(-0.09%)
Feb 14, 2019 8.065 8.363 8.065 8.363 12,384 +0.32(+3.99%)
Feb 13, 2019 8.240 8.240 8.011 8.042 2,891 -0.29(-3.51%)
Feb 12, 2019 8.248 8.335 8.141 8.335 11,880 +0.30(+3.74%)
Feb 11, 2019 8.248 8.248 7.996 8.034 6,332 -0.11(-1.31%)
Feb 08, 2019 8.248 8.263 7.973 8.141 17,022 +0.05(+0.57%)
Feb 07, 2019 8.072 8.156 7.981 8.095 2,735 +0.08(+1.05%)
Feb 06, 2019 8.592 8.592 7.885 8.011 36,036 -0.50(-5.92%)
Feb 05, 2019 8.500 8.569 8.477 8.515 4,907 -0.02(-0.27%)
Feb 04, 2019 8.271 8.561 8.271 8.538 2,756 +0.31(+3.76%)
Feb 01, 2019 8.397 8.435 8.229 8.229 19,649 -0.27(-3.23%)
Jan 31, 2019 8.382 8.649 8.382 8.504 696,895 +0.53(+6.60%)
Jan 30, 2019 7.924 8.168 7.687 7.977 81,240 +0.03(+0.38%)
Jan 29, 2019 8.046 8.046 7.939 7.947 13,843 +0.08(+1.07%)
Jan 28, 2019 7.802 7.932 7.779 7.863 4,117 -0.00(-0.05%)
Jan 25, 2019 7.809 7.901 7.780 7.867 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 37,830 +0.27(+3.60%)
Jan 22, 2019 7.504 7.554 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 7.512 7.603 4,001 -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 7.619 7.672 8,539 -0.07(-0.89%)
Jan 09, 2019 7.596 7.767 7.588 7.741 338,116 +0.45(+6.18%)
Jan 08, 2019 7.342 7.342 7.290 7.290 992 -0.27(-3.54%)
Jan 07, 2019 7.451 7.557 7.336 7.557 4,480 +0.23(+3.12%)
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 7.328 227,591 +0.06(+0.89%)
Jan 02, 2019 6.867 7.264 6.867 7.264 402,212 +0.64(+9.68%)
Dec 31, 2018 6.669 6.692 6.623 6.623 1,441 +0.03(+0.46%)
Dec 28, 2018 6.425 6.592 6.425 6.592 96,329 +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 14,404 -0.14(-2.11%)
Dec 24, 2018 6.184 6.430 6.184 6.430 802 +0.26(+4.24%)
Dec 21, 2018 6.206 6.213 6.169 6.169 48,147 -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 6.341 6.341 6.341 6.341 183 +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 6.498 802 -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 6.184 6.266 6.184 6.266 1,297 -0.18(-2.78%)
Dec 07, 2018 6.483 6.483 6.445 6.445 668 -0.04(-0.58%)
Dec 06, 2018 6.146 6.483 6.139 6.483 2,876 -0.07(-1.03%)
Dec 04, 2018 6.475 6.550 6.475 6.550 668 -0.02(-0.29%)
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.