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 (%)
Mar 29, 2018 8.599 8.599 8.599 0 +0.44(+5.37%)
Mar 27, 2018 8.161 8.161 8.161 58 +0.35(+4.53%)
Mar 26, 2018 8.478 8.478 7.807 7.807 723 -0.33(-4.08%)
Mar 23, 2018 8.264 8.264 8.139 8.139 572 +0.01(+0.09%)
Mar 22, 2018 8.286 8.286 8.117 8.131 3,863 -0.07(-0.90%)
Mar 21, 2018 8.058 8.205 8.058 8.205 822 +0.18(+2.20%)
Mar 20, 2018 8.008 8.037 8.008 8.028 1,003 -0.01(-0.09%)
Mar 19, 2018 8.124 8.131 8.035 8.035 709 -0.10(-1.18%)
Mar 16, 2018 8.190 8.190 7.932 8.131 5,754 +0.09(+1.10%)
Mar 15, 2018 8.227 8.227 8.035 8.043 1,665 -0.26(-3.11%)
Mar 14, 2018 8.301 8.301 8.301 8.301 137 -0.07(-0.88%)
Mar 13, 2018 8.375 8.375 8.375 8.375 145 -0.15(-1.73%)
Mar 12, 2018 8.500 8.544 8.434 8.522 1,333 +0.19(+2.30%)
Mar 09, 2018 8.330 8.330 8.330 8.330 172 +0.10(+1.16%)
Mar 08, 2018 8.308 8.330 8.212 8.235 5,317 -0.31(-3.62%)
Mar 07, 2018 8.367 8.544 5,515 -0.18(-2.03%)
Mar 06, 2018 8.640 8.854 8.625 8.721 4,116 +0.22(+2.60%)
Mar 05, 2018 8.463 8.522 8.463 8.500 7,342 +0.04(+0.52%)
Mar 02, 2018 8.323 8.500 8.323 8.456 2,731 +0.16(+1.91%)
Mar 01, 2018 8.363 8.437 8.135 8.297 31,757 -0.11(-1.31%)
Feb 28, 2018 8.459 8.459 7.870 8.408 11,847 -0.08(-0.95%)
Feb 27, 2018 8.666 8.747 8.459 8.489 25,137 -0.21(-2.37%)
Feb 26, 2018 8.769 8.769 8.658 8.695 1,538 +0.10(+1.11%)
Feb 23, 2018 8.680 8.680 8.599 8.599 709 -0.11(-1.27%)
Feb 22, 2018 8.548 8.710 8.548 8.710 1,499 -0.03(-0.37%)
Feb 21, 2018 8.570 8.742 8.570 8.742 1,142 +0.36(+4.25%)
Feb 20, 2018 8.356 8.386 8.356 8.386 328 +0.03(+0.35%)
Feb 16, 2018 8.356 8.356 8.356 0 +0.04(+0.44%)
Feb 15, 2018 8.349 8.349 8.312 8.319 46,090 +0.21(+2.54%)
Feb 14, 2018 8.120 8.120 7.612 8.113 59,088 -0.03(-0.36%)
Feb 13, 2018 8.105 8.179 8.105 8.142 3,388 +0.23(+2.89%)
Feb 12, 2018 7.914 7.914 7.914 7.914 244 -0.04(-0.56%)
Feb 09, 2018 7.921 7.958 7.678 7.958 2,909 +0.12(+1.50%)
Feb 08, 2018 8.312 8.312 7.759 7.840 26,539 -0.69(-8.12%)
Feb 06, 2018 8.533 8.533 8.533 4 +0.20(+2.39%)
Feb 05, 2018 8.592 8.334 8.334 2,330 -0.26(-3.00%)
Feb 02, 2018 8.592 8.592 8.592 8.592 561 -0.27(-3.03%)
Feb 01, 2018 9.103 9.103 8.861 8.861 1,064 -0.27(-2.98%)
Jan 31, 2018 9.347 9.641 9.133 9.133 4,494 +0.33(+3.77%)
Jan 30, 2018 8.927 8.757 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 8.757 7.984 8.757 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 7.888 7,244 -0.38(-4.63%)
Jan 18, 2018 7.859 8.271 7.520 8.271 84,771 +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 7.527 7.527 7.527 0 +0.16(+2.20%)
Jan 11, 2018 7.542 7.225 7.365 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 8,032 +0.00(+0.00%)
Jan 05, 2018 7.417 7.573 7.355 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 6.923 7.395 30,488 -0.12(-1.61%)
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.