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 (%)
Oct 31, 2018 5.998 6.020 5.901 5.983 13,317 -0.11(-1.84%)
Oct 30, 2018 5.878 6.095 5.796 6.095 15,325 +0.23(+3.95%)
Oct 29, 2018 6.244 6.252 5.863 5.863 13,372 -0.16(-2.61%)
Oct 26, 2018 5.931 6.035 5.826 6.020 15,128 +0.11(+1.90%)
Oct 25, 2018 5.826 6.020 5.819 5.908 21,569 +0.29(+5.19%)
Oct 24, 2018 5.617 5.617 5.617 5.617 352 -0.25(-4.20%)
Oct 23, 2018 5.781 5.863 5.714 5.863 18,634 +0.02(+0.38%)
Oct 22, 2018 5.893 5.923 5.819 5.841 9,800 +0.09(+1.56%)
Oct 19, 2018 5.811 5.863 5.744 5.751 3,480 -0.03(-0.52%)
Oct 18, 2018 5.908 5.916 5.781 5.781 6,265 -0.16(-2.76%)
Oct 17, 2018 5.871 6.013 5.871 5.946 5,494 +0.07(+1.27%)
Oct 16, 2018 5.826 5.871 5.826 5.871 19,842 +0.21(+3.69%)
Oct 15, 2018 5.580 5.699 5.580 5.662 21,447 +0.06(+1.07%)
Oct 12, 2018 5.834 5.834 5.389 5.602 24,767 -0.11(-1.96%)
Oct 11, 2018 5.707 5.714 5.497 5.714 9,180 +0.04(+0.66%)
Oct 10, 2018 5.811 5.811 5.595 5.677 3,257 -0.22(-3.68%)
Oct 09, 2018 5.840 5.968 5.840 5.893 47,301 +0.06(+1.02%)
Oct 08, 2018 5.804 5.953 5.804 5.834 34,518 +0.45(+8.40%)
Oct 05, 2018 5.490 5.505 5.296 5.382 29,319 -0.06(-1.03%)
Oct 04, 2018 5.415 5.467 5.251 5.438 13,647 -0.01(-0.27%)
Oct 03, 2018 5.468 6.121 5.412 5.453 65,493 +0.31(+6.03%)
Oct 02, 2018 5.004 5.191 5.004 5.143 9,078 +0.46(+9.89%)
Oct 01, 2018 4.717 4.754 4.642 4.680 5,010 -0.03(-0.63%)
Sep 28, 2018 4.814 4.814 4.710 4.710 3,215 -0.19(-3.81%)
Sep 27, 2018 4.889 4.911 4.837 4.896 5,164 +0.18(+3.80%)
Sep 26, 2018 4.739 4.777 4.702 4.717 13,570 +0.09(+1.94%)
Sep 25, 2018 4.523 4.628 4.441 4.628 13,542 +0.02(+0.49%)
Sep 24, 2018 4.665 4.739 4.605 4.605 2,889 +0.09(+1.98%)
Sep 21, 2018 4.762 4.799 4.516 4.516 58,549 -0.11(-2.42%)
Sep 20, 2018 4.628 4.628 4.628 4.628 136 +0.04(+0.81%)
Sep 19, 2018 4.553 4.657 4.553 4.590 1,381 +0.07(+1.49%)
Sep 18, 2018 4.605 4.665 4.523 4.523 5,887 -0.04(-0.82%)
Sep 17, 2018 4.438 4.560 4.438 4.560 645 +0.18(+4.09%)
Sep 14, 2018 4.419 4.471 4.381 4.381 3,617 +0.11(+2.62%)
Sep 13, 2018 4.336 4.336 4.269 4.269 7,849 -0.18(-4.03%)
Sep 12, 2018 4.448 4.471 4.358 4.448 4,237 +0.12(+2.85%)
Sep 11, 2018 4.531 4.531 4.325 4.325 3,408 -0.24(-5.31%)
Sep 10, 2018 4.568 4.568 4.568 4.568 758 -0.01(-0.33%)
Sep 07, 2018 4.657 4.657 4.411 4.583 16,613 +0.19(+4.42%)
Sep 06, 2018 4.351 4.389 4.351 4.389 1,543 +0.10(+2.26%)
Sep 05, 2018 4.366 4.404 4.239 4.292 37,088 -0.17(-3.85%)
Sep 04, 2018 4.448 4.463 4.310 4.463 10,919 -0.16(-3.48%)
Aug 31, 2018 4.624 4.624 4.624 0 +0.00(+0.00%)
Aug 30, 2018 4.639 4.639 4.453 4.624 2,193 -0.07(-1.43%)
Aug 29, 2018 4.639 4.796 4.639 4.691 18,201 +0.07(+1.45%)
Aug 28, 2018 4.632 4.677 4.580 4.624 7,984 -0.07(-1.43%)
Aug 27, 2018 4.580 4.736 4.580 4.691 37,680 +0.22(+4.83%)
Aug 24, 2018 4.505 4.587 4.453 4.475 4,290 +0.09(+2.04%)
Aug 23, 2018 4.587 4.587 4.363 4.386 25,789 -0.32(-6.89%)
Aug 22, 2018 4.557 4.732 4.483 4.710 26,766 +0.15(+3.19%)
Aug 21, 2018 4.527 4.565 4.460 4.565 2,154 -0.24(-4.93%)
Aug 20, 2018 4.900 4.900 4.713 4.801 9,702 -0.13(-2.69%)
Aug 17, 2018 4.934 4.934 4.934 4.934 134 +0.00(+0.00%)
Aug 16, 2018 5.012 5.012 4.923 4.934 15,671 -0.12(-2.44%)
Aug 15, 2018 5.035 5.057 5.035 5.057 1,681 +0.01(+0.15%)
Aug 14, 2018 5.042 5.057 4.975 5.049 1,340 +0.18(+3.68%)
Aug 13, 2018 4.848 4.870 4.759 4.870 6,793 -0.13(-2.54%)
Aug 10, 2018 5.064 5.079 4.893 4.997 22,926 -0.28(-5.37%)
Aug 09, 2018 5.393 5.393 5.275 5.281 3,015 -0.10(-1.94%)
Aug 08, 2018 5.646 5.795 5.385 5.385 23,875 -0.24(-4.24%)
Aug 07, 2018 5.780 5.833 5.549 5.624 13,872 -0.08(-1.44%)
Aug 06, 2018 5.810 5.855 5.706 5.706 25,567 -0.11(-1.92%)
Aug 03, 2018 5.557 5.907 5.557 5.818 11,128 +0.25(+4.56%)
Aug 02, 2018 5.534 5.572 5.467 5.564 8,795 -0.08(-1.40%)
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.