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 )

2.370 -0.010 (-0.42%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 2, 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 (%)
Apr 30, 2019 6.001 6.001 5.909 5.994 1,207 +0.01(+0.13%)
Apr 29, 2019 6.009 6.062 5.986 5.986 2,891 -0.02(-0.38%)
Apr 26, 2019 6.001 6.032 5.955 6.009 4,180 +0.04(+0.64%)
Apr 25, 2019 5.848 5.994 5.779 5.971 10,720 +0.08(+1.43%)
Apr 24, 2019 5.986 6.017 5.804 5.886 8,445 -0.14(-2.29%)
Apr 23, 2019 5.894 6.051 5.894 6.024 5,173 +0.12(+2.08%)
Apr 22, 2019 5.818 5.944 5.818 5.902 16,026 -0.02(-0.26%)
Apr 18, 2019 5.894 5.917 5.894 5.917 783 +0.11(+1.98%)
Apr 17, 2019 5.917 5.917 5.741 5.802 27,913 -0.18(-2.94%)
Apr 16, 2019 5.932 6.009 5.909 5.978 10,489 +0.02(+0.39%)
Apr 15, 2019 6.024 6.040 5.948 5.955 30,186 +0.01(+0.13%)
Apr 12, 2019 6.093 6.124 5.898 5.948 263,107 -0.09(-1.52%)
Apr 11, 2019 6.200 6.200 6.024 6.040 111,818 -0.22(-3.55%)
Apr 10, 2019 6.300 6.300 6.139 6.262 247,787 +0.08(+1.36%)
Apr 09, 2019 6.170 6.200 6.131 6.177 1,794 -0.10(-1.59%)
Apr 08, 2019 6.208 6.277 6.208 6.277 2,361 +0.02(+0.37%)
Apr 05, 2019 6.200 6.277 6.200 6.254 8,099 +0.13(+2.18%)
Apr 04, 2019 6.143 6.143 6.090 6.120 2,046 +0.05(+0.88%)
Apr 03, 2019 6.220 6.232 6.029 6.067 53,462 -0.32(-5.03%)
Apr 02, 2019 6.258 6.388 6.105 6.388 103,278 +0.04(+0.60%)
Apr 01, 2019 6.503 6.503 6.192 6.350 94,424 -0.94(-12.91%)
Mar 29, 2019 7.337 7.337 7.291 7.291 392 +0.10(+1.38%)
Mar 28, 2019 6.870 7.191 6.870 7.191 108,640 +0.37(+5.38%)
Mar 27, 2019 7.031 7.031 6.817 6.824 183,966 -0.42(-5.81%)
Mar 26, 2019 7.191 7.245 7.153 7.245 1,943 +0.07(+0.96%)
Mar 25, 2019 7.138 7.214 7.084 7.176 4,854 +0.14(+1.96%)
Mar 22, 2019 7.253 7.329 7.023 7.038 7,973 -0.47(-6.22%)
Mar 21, 2019 7.742 7.842 7.390 7.505 4,112 -0.49(-6.12%)
Mar 20, 2019 7.872 7.995 7.796 7.995 6,023 +0.08(+0.97%)
Mar 19, 2019 7.979 8.018 7.918 7.918 1,858 -0.09(-1.15%)
Mar 18, 2019 7.972 8.025 7.964 8.010 1,368 +0.08(+0.96%)
Mar 15, 2019 7.918 7.934 7.880 7.934 1,829 +0.10(+1.27%)
Mar 14, 2019 7.903 7.903 7.826 7.834 5,028 -0.15(-1.92%)
Mar 13, 2019 7.880 7.987 7.857 7.987 2,747 +0.10(+1.23%)
Mar 12, 2019 7.826 7.911 7.826 7.890 2,270 +0.09(+1.15%)
Mar 11, 2019 7.612 7.801 7.536 7.801 9,913 +0.46(+6.21%)
Mar 08, 2019 7.344 7.344 7.344 7.344 130 +0.00(+0.00%)
Mar 07, 2019 7.306 7.360 7.283 7.344 10,587 -0.04(-0.52%)
Mar 06, 2019 7.490 7.490 7.322 7.383 36,876 -0.29(-3.75%)
Mar 05, 2019 7.670 7.670 7.670 7.670 1 +0.00(+0.00%)
Mar 04, 2019 7.670 7.670 7.670 7.670 156 +0.00(+0.00%)
Mar 01, 2019 7.754 7.754 7.640 7.670 6,015 -0.14(-1.73%)
Feb 28, 2019 7.915 7.915 7.805 7.805 2,211 -0.29(-3.62%)
Feb 27, 2019 8.045 8.106 8.014 8.098 17,326 -0.02(-0.19%)
Feb 26, 2019 8.037 8.137 8.037 8.114 1,329 +0.15(+1.92%)
Feb 25, 2019 8.182 8.213 7.961 7.961 5,827 -0.14(-1.70%)
Feb 22, 2019 8.060 8.198 8.060 8.098 1,961 +0.08(+0.95%)
Feb 21, 2019 8.045 8.060 7.938 8.022 157,125 +0.03(+0.33%)
Feb 20, 2019 8.381 8.381 7.995 7.995 152,188 -0.30(-3.58%)
Feb 19, 2019 8.335 8.374 8.292 8.292 30,740 -0.07(-0.89%)
Feb 15, 2019 8.397 8.439 8.335 8.366 36,484 -0.01(-0.09%)
Feb 14, 2019 8.075 8.374 8.075 8.374 12,367 +0.32(+3.99%)
Feb 13, 2019 8.251 8.251 8.022 8.052 2,887 -0.29(-3.51%)
Feb 12, 2019 8.259 8.346 8.152 8.346 11,864 +0.30(+3.74%)
Feb 11, 2019 8.259 8.259 8.007 8.045 6,323 -0.11(-1.31%)
Feb 08, 2019 8.259 8.274 7.984 8.152 16,999 +0.05(+0.57%)
Feb 07, 2019 8.083 8.167 7.991 8.106 2,731 +0.08(+1.05%)
Feb 06, 2019 8.603 8.603 7.896 8.022 35,988 -0.50(-5.92%)
Feb 05, 2019 8.511 8.580 8.488 8.527 4,901 -0.02(-0.27%)
Feb 04, 2019 8.282 8.572 8.282 8.550 2,752 +0.31(+3.75%)
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.