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 )

2.130 -0.010 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2018 6.641 6.671 6.604 6.641 3,350 +0.00(+0.06%)
Nov 29, 2018 6.581 6.641 6.559 6.637 20,334 +0.12(+1.89%)
Nov 28, 2018 6.529 6.566 6.514 6.514 5,132 +0.18(+2.78%)
Nov 27, 2018 6.231 6.365 6.223 6.338 4,071 +0.31(+5.13%)
Nov 26, 2018 6.231 6.231 6.007 6.029 1,086 -0.27(-4.27%)
Nov 23, 2018 6.298 6.298 6.298 6.298 134 +0.00(+0.00%)
Nov 21, 2018 6.298 6.298 6.298 0 +0.14(+2.30%)
Nov 20, 2018 6.320 6.320 5.895 6.156 5,583 -0.31(-4.77%)
Nov 19, 2018 6.447 6.581 6.395 6.464 7,998 -0.09(-1.33%)
Nov 16, 2018 6.447 6.551 6.447 6.551 9,247 +0.22(+3.54%)
Nov 15, 2018 5.999 6.522 5.999 6.328 10,724 +0.25(+4.18%)
Nov 14, 2018 6.074 6.148 6.074 6.074 4,646 +0.04(+0.62%)
Nov 13, 2018 6.081 6.081 6.037 6.037 5,504 -0.15(-2.41%)
Nov 12, 2018 6.231 6.290 6.186 6.186 18,987 -0.15(-2.36%)
Nov 09, 2018 6.141 6.342 6.126 6.335 128,254 +0.04(+0.59%)
Nov 08, 2018 6.305 6.439 6.193 6.298 18,434 -0.03(-0.49%)
Nov 07, 2018 6.350 6.417 6.231 6.329 25,158 -0.09(-1.38%)
Nov 06, 2018 6.477 6.492 6.342 6.417 6,312 -0.22(-3.37%)
Nov 05, 2018 6.499 6.641 6.499 6.641 482,562 +0.05(+0.73%)
Nov 02, 2018 6.615 6.615 6.418 6.593 27,621 +0.22(+3.39%)
Nov 01, 2018 6.220 6.451 6.183 6.377 557,244 +0.40(+6.74%)
Oct 31, 2018 5.989 6.011 5.892 5.974 13,337 -0.11(-1.84%)
Oct 30, 2018 5.869 6.086 5.787 6.086 15,348 +0.23(+3.95%)
Oct 29, 2018 6.235 6.242 5.855 5.855 13,392 -0.16(-2.61%)
Oct 26, 2018 5.922 6.026 5.817 6.011 15,151 +0.11(+1.90%)
Oct 25, 2018 5.817 6.011 5.810 5.899 21,602 +0.29(+5.19%)
Oct 24, 2018 5.608 5.608 5.608 5.608 352 -0.25(-4.20%)
Oct 23, 2018 5.772 5.855 5.705 5.855 18,663 +0.02(+0.38%)
Oct 22, 2018 5.884 5.914 5.810 5.832 9,814 +0.09(+1.56%)
Oct 19, 2018 5.802 5.855 5.735 5.743 3,486 -0.03(-0.52%)
Oct 18, 2018 5.899 5.907 5.772 5.772 6,275 -0.16(-2.76%)
Oct 17, 2018 5.862 6.004 5.862 5.937 5,502 +0.07(+1.27%)
Oct 16, 2018 5.817 5.862 5.817 5.862 19,872 +0.21(+3.69%)
Oct 15, 2018 5.571 5.690 5.571 5.653 21,480 +0.06(+1.07%)
Oct 12, 2018 5.825 5.825 5.381 5.593 24,805 -0.11(-1.96%)
Oct 11, 2018 5.698 5.705 5.489 5.705 9,194 +0.04(+0.66%)
Oct 10, 2018 5.802 5.802 5.586 5.668 3,262 -0.22(-3.68%)
Oct 09, 2018 5.831 5.959 5.831 5.884 47,373 +0.06(+1.02%)
Oct 08, 2018 5.795 5.944 5.795 5.825 34,571 +0.45(+8.40%)
Oct 05, 2018 5.482 5.497 5.288 5.373 29,364 -0.06(-1.03%)
Oct 04, 2018 5.407 5.459 5.243 5.429 13,668 -0.01(-0.27%)
Oct 03, 2018 5.459 6.112 5.404 5.444 65,592 +0.31(+6.03%)
Oct 02, 2018 4.997 5.183 4.997 5.135 9,092 +0.46(+9.89%)
Oct 01, 2018 4.710 4.747 4.635 4.673 5,018 -0.03(-0.63%)
Sep 28, 2018 4.807 4.807 4.702 4.702 3,220 -0.19(-3.81%)
Sep 27, 2018 4.881 4.904 4.829 4.889 5,172 +0.18(+3.80%)
Sep 26, 2018 4.732 4.770 4.695 4.710 13,591 +0.09(+1.94%)
Sep 25, 2018 4.516 4.621 4.434 4.621 13,563 +0.02(+0.49%)
Sep 24, 2018 4.658 4.732 4.598 4.598 2,894 +0.09(+1.98%)
Sep 21, 2018 4.755 4.792 4.509 4.509 58,638 -0.11(-2.42%)
Sep 20, 2018 4.621 4.621 4.621 4.621 136 +0.04(+0.81%)
Sep 19, 2018 4.546 4.650 4.546 4.583 1,383 +0.07(+1.49%)
Sep 18, 2018 4.598 4.658 4.516 4.516 5,896 -0.04(-0.82%)
Sep 17, 2018 4.432 4.553 4.432 4.553 646 +0.18(+4.09%)
Sep 14, 2018 4.412 4.464 4.375 4.375 3,622 +0.11(+2.62%)
Sep 13, 2018 4.330 4.330 4.263 4.263 7,861 -0.18(-4.03%)
Sep 12, 2018 4.442 4.464 4.352 4.442 4,244 +0.12(+2.85%)
Sep 11, 2018 4.524 4.524 4.319 4.319 3,413 -0.24(-5.31%)
Sep 10, 2018 4.561 4.561 4.561 4.561 759 -0.01(-0.33%)
Sep 07, 2018 4.650 4.650 4.404 4.576 16,638 +0.19(+4.42%)
Sep 06, 2018 4.345 4.382 4.345 4.382 1,545 +0.10(+2.26%)
Sep 05, 2018 4.360 4.397 4.233 4.285 37,144 -0.17(-3.85%)
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.