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 )

2.210 -0.090 (-3.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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, 2018 9.347 9.642 9.133 9.133 4,493 +0.33(+3.77%)
Jan 30, 2018 8.927 8.758 8.802 2,013 -0.13(-1.40%)
Jan 29, 2018 9.023 9.023 8.927 8.927 777 -0.21(-2.26%)
Jan 26, 2018 9.170 9.310 9.133 9.133 1,979 +0.55(+6.44%)
Jan 25, 2018 9.030 9.030 8.485 8.581 3,117 -0.18(-2.02%)
Jan 24, 2018 8.286 8.758 7.984 8.758 3,486 +0.68(+8.39%)
Jan 23, 2018 8.095 8.095 7.800 8.080 30,561 +0.04(+0.55%)
Jan 22, 2018 8.043 8.043 8.036 8.036 1,378 +0.15(+1.87%)
Jan 19, 2018 7.844 7.940 7.351 7.889 7,244 -0.38(-4.63%)
Jan 18, 2018 7.859 8.272 7.520 8.272 84,768 +0.40(+5.05%)
Jan 17, 2018 7.745 7.874 7.682 7.874 3,068 +0.27(+3.59%)
Jan 16, 2018 7.570 7.601 7.570 7.601 1,494 +0.07(+0.98%)
Jan 12, 2018 7.528 7.528 7.528 0 +0.16(+2.20%)
Jan 11, 2018 7.542 7.226 7.366 4,282 +0.05(+0.70%)
Jan 10, 2018 7.314 7.351 7.314 7.314 790 -0.06(-0.80%)
Jan 09, 2018 7.498 7.550 7.373 7.373 1,361 -0.17(-2.25%)
Jan 08, 2018 7.410 7.550 7.410 7.542 8,031 +0.00(+0.00%)
Jan 05, 2018 7.417 7.573 7.356 7.542 5,448 +0.03(+0.39%)
Jan 04, 2018 7.410 7.793 7.402 7.513 14,266 +0.12(+1.59%)
Jan 03, 2018 7.520 7.520 6.924 7.395 30,487 -0.12(-1.61%)
Jan 02, 2018 7.089 7.627 6.876 7.516 26,941 +0.69(+10.14%)
Dec 29, 2017 6.824 6.824 6.824 0 -0.36(-4.97%)
Dec 28, 2017 7.155 7.847 7.155 7.181 19,200 +0.20(+2.90%)
Dec 27, 2017 6.765 7.921 6.765 6.979 17,060 +0.21(+3.04%)
Dec 26, 2017 6.920 6.986 6.773 6.773 979 +0.14(+2.15%)
Dec 22, 2017 6.594 7.132 6.594 6.630 5,060 -0.22(-3.18%)
Dec 21, 2017 6.723 6.852 6.723 6.848 1,300 +0.36(+5.57%)
Dec 19, 2017 6.486 6.486 6.486 26 -0.17(-2.48%)
Dec 18, 2017 6.687 6.816 6.551 6.651 7,913 -0.45(-6.36%)
Dec 15, 2017 6.601 7.103 6.601 7.103 4,505 +0.65(+10.12%)
Dec 14, 2017 6.451 6.451 6.451 6.451 376 -0.15(-2.28%)
Dec 13, 2017 6.802 6.802 6.601 6.601 1,474 -0.34(-4.96%)
Dec 12, 2017 6.570 6.946 6.570 6.946 1,824 +0.34(+5.22%)
Dec 11, 2017 6.781 6.781 6.601 6.601 1,404 -0.09(-1.29%)
Dec 08, 2017 6.716 6.741 6.687 6.687 14,218 +0.05(+0.76%)
Dec 07, 2017 6.816 6.838 6.501 6.637 5,201 +0.10(+1.54%)
Dec 05, 2017 6.537 6.537 6.537 52 +0.02(+0.34%)
Dec 04, 2017 6.709 6.860 6.515 6.515 15,001 -0.15(-2.32%)
Dec 01, 2017 6.318 6.705 6.281 6.669 11,370 +0.36(+5.68%)
Nov 30, 2017 6.777 6.784 6.282 6.311 16,827 -0.50(-7.37%)
Nov 29, 2017 6.820 6.863 6.781 6.813 10,409 -0.16(-2.26%)
Nov 28, 2017 6.888 6.970 6.863 6.970 927 +0.16(+2.32%)
Nov 27, 2017 6.727 7.153 6.598 6.813 9,593 -0.35(-4.90%)
Nov 24, 2017 7.164 7.164 7.164 7.164 316 +0.44(+6.62%)
Nov 22, 2017 7.006 7.164 6.570 6.719 38,939 -0.09(-1.37%)
Nov 21, 2017 6.970 7.071 6.813 6.813 1,547 +0.34(+5.33%)
Nov 20, 2017 6.468 6.468 6.468 6.468 326 -0.39(-5.75%)
Nov 17, 2017 6.777 6.906 6.691 6.862 1,458 +0.05(+0.72%)
Nov 16, 2017 6.583 6.813 6.583 6.813 2,843 +0.47(+7.34%)
Nov 15, 2017 6.347 6.347 6.347 6.347 771 -0.14(-2.10%)
Nov 14, 2017 6.454 6.841 6.454 6.483 5,775 -0.21(-3.11%)
Nov 10, 2017 6.691 6.691 6.691 46 -0.16(-2.30%)
Nov 08, 2017 6.848 6.848 6.848 22 +0.06(+0.95%)
Nov 03, 2017 6.784 6.784 6.784 8 -0.03(-0.42%)
Nov 02, 2017 6.999 6.999 6.687 6.813 9,868 -0.15(-2.21%)
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.