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 )

2.190 -0.090 (-3.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2020 5.847 5.847 5.807 5.807 619 -0.09(-1.50%)
Jan 30, 2020 5.855 5.903 5.855 5.895 1,988 -0.10(-1.61%)
Jan 29, 2020 6.024 6.024 5.927 5.992 6,275 -0.17(-2.69%)
Jan 28, 2020 6.117 6.157 6.117 6.157 1,005 +0.11(+1.80%)
Jan 27, 2020 6.097 6.121 6.032 6.048 9,554 -0.27(-4.21%)
Jan 24, 2020 6.315 6.379 6.315 6.315 1,115 -0.06(-0.95%)
Jan 23, 2020 6.250 6.400 6.137 6.375 2,010 +0.18(+2.93%)
Jan 22, 2020 6.153 6.194 6.145 6.194 1,258 +0.06(+1.05%)
Jan 21, 2020 6.307 6.307 6.129 6.129 5,314 -0.36(-5.59%)
Jan 17, 2020 6.371 6.492 6.371 6.492 1,239 +0.21(+3.34%)
Jan 16, 2020 6.282 6.282 6.282 6.282 251 -0.09(-1.39%)
Jan 15, 2020 6.371 6.371 6.371 6.371 24 +0.00(+0.00%)
Jan 14, 2020 6.371 6.371 6.371 6.371 1,393 -0.01(-0.14%)
Jan 13, 2020 6.411 6.411 6.380 6.380 2,220 -0.04(-0.61%)
Jan 10, 2020 6.540 6.540 6.363 6.419 6,695 -0.08(-1.24%)
Jan 09, 2020 6.476 6.573 6.468 6.500 15,564 -0.19(-2.79%)
Jan 08, 2020 6.687 6.687 6.687 6.687 262 +0.00(+0.00%)
Jan 07, 2020 6.726 6.726 6.687 6.687 763 -0.17(-2.46%)
Jan 06, 2020 6.774 6.895 6.750 6.855 7,263 -0.15(-2.19%)
Jan 03, 2020 6.968 7.008 6.637 7.008 5,827 -0.02(-0.24%)
Jan 02, 2020 6.868 7.025 6.868 7.025 2,715 +0.03(+0.39%)
Dec 31, 2019 6.731 6.998 6.731 6.998 620 +0.19(+2.74%)
Dec 30, 2019 6.819 6.836 6.803 6.811 3,038 +0.06(+0.96%)
Dec 27, 2019 6.755 6.803 6.747 6.747 3,969 -0.02(-0.36%)
Dec 26, 2019 6.707 7.134 6.707 6.771 8,056 +0.13(+1.94%)
Dec 24, 2019 6.642 6.642 6.642 6.642 248 -0.01(-0.12%)
Dec 23, 2019 6.610 6.650 6.602 6.650 4,221 +0.11(+1.73%)
Dec 20, 2019 6.836 6.836 6.513 6.537 7,319 -0.11(-1.65%)
Dec 19, 2019 6.591 6.647 6.493 6.647 42,375 +0.02(+0.24%)
Dec 18, 2019 6.433 6.631 6.433 6.631 6,218 +0.29(+4.64%)
Dec 17, 2019 6.290 6.393 6.242 6.337 14,440 +0.06(+0.88%)
Dec 16, 2019 6.321 6.353 6.282 6.282 5,104 +0.06(+0.89%)
Dec 13, 2019 6.274 6.313 6.210 6.226 4,785 +0.02(+0.26%)
Dec 12, 2019 6.194 6.218 6.155 6.210 4,032 +0.12(+1.96%)
Dec 11, 2019 6.115 6.155 6.067 6.091 23,037 +0.00(+0.00%)
Dec 10, 2019 6.139 6.139 6.075 6.091 4,623 -0.05(-0.78%)
Dec 09, 2019 6.115 6.155 6.115 6.139 2,055 -0.04(-0.64%)
Dec 06, 2019 6.163 6.178 6.123 6.178 5,918 +0.04(+0.65%)
Dec 05, 2019 6.115 6.139 5.988 6.139 12,170 +0.13(+2.25%)
Dec 04, 2019 5.964 6.059 5.954 6.004 8,864 +0.09(+1.55%)
Dec 03, 2019 5.916 5.916 5.813 5.912 5,601 -0.01(-0.09%)
Dec 02, 2019 5.873 5.918 5.857 5.918 3,438 +0.18(+3.13%)
Nov 29, 2019 5.738 5.738 5.738 5.738 377 +0.00(+0.00%)
Nov 27, 2019 5.675 5.738 5.643 5.738 1,637 +0.03(+0.56%)
Nov 26, 2019 5.654 5.707 5.654 5.707 374 -0.21(-3.49%)
Nov 25, 2019 5.941 5.941 5.913 5.913 2,300 -0.06(-1.06%)
Nov 22, 2019 5.913 5.976 5.913 5.976 3,023 +0.10(+1.62%)
Nov 21, 2019 5.897 5.897 5.842 5.881 3,725 +0.01(+0.14%)
Nov 20, 2019 6.302 6.302 5.832 5.873 3,240 +0.06(+0.96%)
Nov 19, 2019 5.794 5.833 5.774 5.818 3,492 -0.08(-1.35%)
Nov 18, 2019 5.953 5.953 5.858 5.897 5,413 -0.19(-3.05%)
Nov 15, 2019 6.230 6.230 6.064 6.083 3,653 +0.15(+2.60%)
Nov 14, 2019 5.929 5.937 5.905 5.929 3,986 +0.02(+0.40%)
Nov 13, 2019 5.921 5.945 5.905 5.905 2,168 -0.10(-1.59%)
Nov 12, 2019 6.103 6.103 5.961 6.000 5,458 -0.10(-1.61%)
Nov 11, 2019 6.032 6.100 6.032 6.099 10,220 +0.11(+1.77%)
Nov 08, 2019 6.191 6.191 5.992 5.992 5,039 -0.36(-5.63%)
Nov 07, 2019 6.349 6.389 6.349 6.349 681 -0.01(-0.18%)
Nov 06, 2019 6.349 6.445 6.326 6.361 19,697 -0.12(-1.78%)
Nov 05, 2019 6.476 6.491 6.476 6.476 2,503 +0.08(+1.24%)
Nov 04, 2019 6.469 6.476 6.397 6.397 6,515 -0.02(-0.32%)
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.