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 )

2.200 +0.050 (+2.33%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 18, 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 (%)
Jun 28, 2019 6.655 6.808 6.655 6.808 4,580 +0.30(+4.58%)
Jun 27, 2019 6.487 6.510 6.472 6.510 95,793 -0.05(-0.70%)
Jun 26, 2019 6.632 6.648 6.548 6.556 7,956 +0.03(+0.41%)
Jun 25, 2019 6.678 6.678 6.495 6.529 4,393 -0.13(-2.01%)
Jun 24, 2019 6.655 6.686 6.655 6.663 3,835 +0.04(+0.58%)
Jun 21, 2019 6.625 6.671 6.625 6.625 2,355 +0.04(+0.58%)
Jun 20, 2019 6.472 6.587 6.472 6.587 1,693 +0.24(+3.73%)
Jun 19, 2019 6.273 6.350 6.273 6.350 785 -0.03(-0.48%)
Jun 18, 2019 6.380 6.403 6.380 6.380 3,822 +0.15(+2.45%)
Jun 17, 2019 6.281 6.304 6.228 6.228 9,170 +0.03(+0.49%)
Jun 14, 2019 6.228 6.266 6.197 6.197 9,030 -0.16(-2.52%)
Jun 13, 2019 6.396 6.464 6.273 6.357 53,515 -0.02(-0.36%)
Jun 12, 2019 6.510 6.556 6.365 6.380 71,929 -0.11(-1.65%)
Jun 11, 2019 6.411 6.495 6.380 6.487 18,821 +0.08(+1.31%)
Jun 10, 2019 6.419 6.419 6.281 6.403 4,367 -0.08(-1.18%)
Jun 07, 2019 6.441 6.533 6.403 6.480 43,187 +0.04(+0.59%)
Jun 06, 2019 6.411 6.441 6.373 6.441 227,198 +0.18(+2.80%)
Jun 05, 2019 6.342 6.380 6.266 6.266 2,500 -0.11(-1.79%)
Jun 04, 2019 6.380 6.380 6.380 6.380 379 +0.06(+0.90%)
Jun 03, 2019 6.346 6.400 6.316 6.323 3,861 +0.05(+0.84%)
May 31, 2019 6.346 6.369 6.271 6.271 5,892 +0.09(+1.38%)
May 30, 2019 6.087 6.224 6.087 6.186 69,803 +0.09(+1.50%)
May 29, 2019 5.949 6.171 5.934 6.094 220,711 +0.18(+3.10%)
May 28, 2019 5.774 5.957 5.644 5.911 108,143 +0.24(+4.31%)
May 24, 2019 5.674 5.682 5.613 5.667 18,986 -0.05(-0.80%)
May 23, 2019 5.583 5.712 5.544 5.712 3,200 +0.02(+0.27%)
May 22, 2019 5.712 5.774 5.628 5.697 38,114 +0.14(+2.47%)
May 21, 2019 5.438 5.728 5.438 5.560 248,846 +0.16(+3.04%)
May 20, 2019 5.277 5.399 5.277 5.396 1,940 +0.21(+4.05%)
May 17, 2019 5.277 5.331 5.144 5.186 10,606 -0.11(-2.02%)
May 16, 2019 5.346 5.384 5.254 5.292 3,485 -0.11(-2.12%)
May 15, 2019 5.552 5.552 5.376 5.407 2,667 -0.15(-2.75%)
May 14, 2019 5.613 5.613 5.514 5.560 16,022 +0.00(+0.07%)
May 13, 2019 5.628 5.628 5.552 5.556 3,390 -0.19(-3.39%)
May 10, 2019 5.827 5.850 5.697 5.751 3,535 -0.10(-1.68%)
May 09, 2019 5.849 5.849 5.849 5.849 763 -0.18(-2.93%)
May 08, 2019 5.880 6.056 5.880 6.026 3,894 +0.24(+4.23%)
May 07, 2019 5.674 5.789 5.659 5.781 7,629 -0.08(-1.43%)
May 06, 2019 6.048 6.048 5.865 5.865 17,929 -0.19(-3.15%)
May 03, 2019 6.041 6.056 6.041 6.056 46,484 +0.03(+0.56%)
May 02, 2019 5.908 6.022 5.908 6.022 1,754 +0.05(+0.77%)
May 01, 2019 5.976 5.976 5.976 5.976 98 +0.00(+0.00%)
Apr 30, 2019 5.984 5.984 5.893 5.976 1,210 +0.01(+0.13%)
Apr 29, 2019 5.992 6.045 5.969 5.969 2,899 -0.02(-0.38%)
Apr 26, 2019 5.984 6.015 5.938 5.992 4,192 +0.04(+0.64%)
Apr 25, 2019 5.831 5.976 5.763 5.954 10,751 +0.08(+1.43%)
Apr 24, 2019 5.969 5.999 5.788 5.870 8,470 -0.14(-2.29%)
Apr 23, 2019 5.877 6.034 5.877 6.007 5,188 +0.12(+2.08%)
Apr 22, 2019 5.801 5.927 5.801 5.885 16,072 -0.02(-0.26%)
Apr 18, 2019 5.877 5.900 5.877 5.900 786 +0.11(+1.98%)
Apr 17, 2019 5.900 5.900 5.725 5.786 27,993 -0.18(-2.94%)
Apr 16, 2019 5.915 5.992 5.893 5.961 10,519 +0.02(+0.39%)
Apr 15, 2019 6.007 6.022 5.931 5.938 30,273 +0.01(+0.13%)
Apr 12, 2019 6.076 6.106 5.881 5.931 263,861 -0.09(-1.52%)
Apr 11, 2019 6.183 6.183 6.007 6.022 112,138 -0.22(-3.55%)
Apr 10, 2019 6.282 6.282 6.121 6.244 248,497 +0.08(+1.36%)
Apr 09, 2019 6.152 6.183 6.114 6.160 1,800 -0.10(-1.59%)
Apr 08, 2019 6.190 6.259 6.190 6.259 2,368 +0.02(+0.37%)
Apr 05, 2019 6.183 6.259 6.183 6.236 8,122 +0.13(+2.18%)
Apr 04, 2019 6.126 6.126 6.072 6.103 2,052 +0.05(+0.88%)
Apr 03, 2019 6.202 6.214 6.011 6.049 53,615 -0.32(-5.03%)
Apr 02, 2019 6.240 6.370 6.088 6.370 103,574 +0.04(+0.60%)
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.