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 (%)
Sep 30, 2016 6.254 6.337 5.980 5.980 3,709 +0.02(+0.35%)
Sep 29, 2016 6.165 6.302 5.960 5.960 15,448 -0.38(-5.95%)
Sep 28, 2016 6.337 6.337 5.837 6.337 43,335 +0.34(+5.71%)
Sep 27, 2016 6.158 6.158 5.994 5.994 1,434 +0.09(+1.53%)
Sep 26, 2016 6.008 6.008 5.904 5.904 1,126 -0.16(-2.62%)
Sep 23, 2016 6.158 6.158 6.062 6.062 1,056 -0.10(-1.67%)
Sep 22, 2016 6.152 6.165 6.097 6.165 28,178 +0.14(+2.27%)
Sep 21, 2016 5.994 6.028 5.994 6.028 2,541 +0.38(+6.67%)
Sep 20, 2016 5.665 5.930 5.651 5.651 2,534 -0.15(-2.60%)
Sep 19, 2016 5.782 5.884 5.782 5.802 7,808 -0.02(-0.31%)
Sep 16, 2016 5.480 5.820 5.480 5.820 5,988 +0.34(+6.20%)
Sep 15, 2016 5.480 5.480 5.480 5.480 471 -0.04(-0.74%)
Sep 14, 2016 5.679 5.876 5.419 5.521 18,705 -0.23(-4.05%)
Sep 13, 2016 5.850 5.850 5.754 5.754 1,942 -0.25(-4.22%)
Sep 12, 2016 5.926 6.186 5.891 6.008 15,247 -0.16(-2.56%)
Sep 09, 2016 6.186 6.186 6.131 6.165 2,572 -0.27(-4.26%)
Sep 08, 2016 6.378 6.528 6.323 6.439 3,782 +0.24(+3.87%)
Sep 07, 2016 6.097 6.200 6.097 6.200 797 -0.33(-5.03%)
Sep 06, 2016 6.186 6.528 6.186 6.528 1,937 +0.21(+3.27%)
Sep 02, 2016 6.227 6.321 6.321 6.321 2,481 +0.03(+0.47%)
Aug 30, 2016 6.066 6.292 6.066 6.292 54 +0.18(+2.87%)
Aug 29, 2016 6.052 6.117 6.052 6.117 1,292 +0.07(+1.18%)
Aug 26, 2016 6.093 6.160 5.997 6.045 6,683 -0.21(-3.29%)
Aug 25, 2016 6.251 6.251 6.251 6.251 356 +0.14(+2.35%)
Aug 24, 2016 6.100 6.155 5.888 6.107 993 -0.13(-2.14%)
Aug 23, 2016 6.240 6.240 6.240 6.240 302 +0.01(+0.16%)
Aug 19, 2016 6.230 6.326 6.032 6.230 62 +0.00(+0.00%)
Aug 18, 2016 6.278 6.285 6.230 6.230 3,435 +0.00(+0.00%)
Aug 17, 2016 6.203 6.230 6.203 6.230 2,237 -0.14(-2.15%)
Aug 11, 2016 6.367 6.367 6.367 6.367 54 -0.03(-0.53%)
Aug 10, 2016 6.217 6.401 6.217 6.401 870 -0.03(-0.43%)
Aug 09, 2016 6.278 6.429 6.278 6.429 2,079 +0.15(+2.39%)
Aug 08, 2016 6.331 6.331 6.279 6.279 1,457 -0.09(-1.39%)
Aug 05, 2016 6.128 6.408 6.128 6.367 6,134 +0.10(+1.53%)
Aug 04, 2016 6.374 6.388 6.145 6.271 11,189 +0.21(+3.50%)
Aug 03, 2016 6.038 6.203 6.038 6.059 1,600 -0.07(-1.12%)
Aug 02, 2016 6.305 6.401 6.127 6.127 2,975 +0.07(+1.19%)
Aug 01, 2016 5.994 6.055 5.994 6.055 587 -0.09(-1.45%)
Jul 29, 2016 6.028 6.389 6.028 6.144 5,955 -0.03(-0.55%)
Jul 28, 2016 6.055 6.179 5.891 6.179 2,294 +0.12(+2.03%)
Jul 27, 2016 5.754 6.055 5.754 6.055 390 +0.08(+1.37%)
Jul 26, 2016 6.124 6.124 5.973 5.973 1,063 -0.28(-4.50%)
Jul 25, 2016 5.953 6.404 5.953 6.255 13,869 +0.31(+5.25%)
Jul 22, 2016 5.943 5.943 5.943 5.943 837 -0.12(-1.97%)
Jul 21, 2016 6.014 6.281 6.014 6.062 1,921 +0.07(+1.13%)
Jul 20, 2016 6.452 6.452 5.994 5.994 3,731 -0.20(-3.30%)
Jul 19, 2016 6.254 6.541 6.199 6.199 3,748 +0.32(+5.41%)
Jul 18, 2016 6.313 6.313 5.881 5.881 19,557 -0.16(-2.66%)
Jul 15, 2016 5.645 6.042 5.645 6.042 5,094 +0.08(+1.26%)
Jul 14, 2016 5.987 6.014 5.881 5.966 7,547 +0.25(+4.43%)
Jul 13, 2016 5.645 5.713 5.611 5.713 32,891 -0.10(-1.76%)
Jul 12, 2016 5.617 5.816 5.323 5.816 3,028 +0.21(+3.66%)
Jul 11, 2016 5.665 5.665 5.433 5.611 16,095 -0.01(-0.12%)
Jul 08, 2016 5.556 5.638 5.002 5.617 20,975 +0.10(+1.73%)
Jul 06, 2016 5.570 5.570 5.474 5.522 13 +0.00(+0.00%)
Jul 05, 2016 5.843 5.912 5.522 5.522 2,186 -0.16(-2.77%)
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.