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: 6:30 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 (%)
Mar 31, 2015 5.775 6.266 5.633 6.266 15,666 +0.52(+9.05%)
Mar 30, 2015 5.814 5.846 5.684 5.746 7,658 -0.02(-0.39%)
Mar 27, 2015 6.750 6.750 5.529 5.768 11,813 -1.70(-22.75%)
Mar 25, 2015 7.474 7.474 7.467 7.467 15 -0.28(-3.59%)
Mar 24, 2015 7.622 7.745 7.622 7.745 1,289 +0.26(+3.54%)
Mar 23, 2015 7.609 7.651 7.480 7.480 1,289 -0.18(-2.35%)
Mar 20, 2015 7.293 7.660 7.235 7.660 9,152 +0.74(+10.73%)
Mar 19, 2015 7.622 7.622 6.918 6.918 3,667 -0.58(-7.68%)
Mar 18, 2015 6.957 7.661 6.686 7.493 26,947 +0.39(+5.46%)
Mar 17, 2015 7.493 7.493 6.782 7.105 27,991 +0.25(+3.68%)
Mar 16, 2015 6.905 7.093 6.776 6.854 15,652 -0.08(-1.12%)
Mar 13, 2015 6.941 6.941 6.931 6.931 823 -0.23(-3.25%)
Mar 12, 2015 7.467 7.467 7.164 7.164 1,972 -0.32(-4.31%)
Mar 11, 2015 7.719 7.719 7.487 7.487 679 +0.35(+4.89%)
Mar 10, 2015 7.919 7.919 7.138 7.138 7,927 -0.23(-3.07%)
Mar 09, 2015 8.300 8.300 7.364 7.364 1,654 -0.31(-4.04%)
Mar 06, 2015 7.803 8.359 7.487 7.674 8,788 -0.32(-3.96%)
Mar 04, 2015 8.074 8.074 7.913 7.990 154 -0.28(-3.36%)
Mar 03, 2015 8.552 8.552 8.268 8.268 492 +0.09(+1.07%)
Mar 02, 2015 8.652 8.705 8.161 8.180 5,397 -0.47(-5.45%)
Feb 27, 2015 8.542 8.652 8.542 8.652 1,240 +0.20(+2.37%)
Feb 26, 2015 8.264 8.451 8.264 8.451 1,181 +0.05(+0.54%)
Feb 25, 2015 8.406 8.406 8.406 8.406 408 -0.31(-3.55%)
Feb 24, 2015 8.942 8.942 8.715 8.715 678 +0.28(+3.28%)
Feb 23, 2015 8.200 8.451 8.200 8.439 2,458 +0.05(+0.63%)
Feb 20, 2015 8.393 8.458 8.304 8.386 1,658 -0.07(-0.85%)
Feb 18, 2015 7.774 8.458 7.774 8.458 743 +0.06(+0.77%)
Feb 17, 2015 8.393 8.393 8.393 8.393 315 -0.13(-1.52%)
Feb 13, 2015 8.523 8.523 8.523 8.523 13,784 +0.77(+9.91%)
Feb 11, 2015 7.754 7.754 7.754 7.754 69 -0.34(-4.17%)
Feb 09, 2015 8.105 8.092 8.092 8.092 1,865 -0.18(-2.18%)
Feb 05, 2015 7.745 8.272 7.719 8.272 99 +0.56(+7.31%)
Jan 30, 2015 7.773 7.709 7.709 7.709 466 -0.54(-6.54%)
Jan 29, 2015 8.801 8.801 8.229 8.248 1,535 -0.33(-3.90%)
Jan 27, 2015 7.875 8.583 7.875 8.583 1 +0.65(+8.14%)
Jan 26, 2015 8.518 8.814 7.560 7.937 27,004 -0.90(-10.15%)
Jan 23, 2015 8.216 8.833 8.216 8.833 1,678 +0.15(+1.70%)
Jan 22, 2015 8.666 8.840 8.666 8.686 2,980 +0.17(+1.96%)
Jan 21, 2015 8.358 8.518 8.358 8.518 693 +0.31(+3.83%)
Jan 20, 2015 8.422 8.801 8.204 8.204 5,447 -0.20(-2.37%)
Jan 16, 2015 8.956 8.956 8.403 8.403 4,475 -0.13(-1.51%)
Jan 15, 2015 8.975 8.975 8.531 8.531 894 -0.45(-5.01%)
Jan 13, 2015 8.981 8.981 8.981 8.981 3 +0.64(+7.71%)
Jan 12, 2015 8.358 8.608 8.326 8.338 1,448 -0.66(-7.36%)
Jan 09, 2015 8.589 9.093 8.589 9.001 2,204 +0.44(+5.16%)
Jan 08, 2015 8.653 8.869 8.559 8.559 1,160 +0.16(+1.86%)
Jan 07, 2015 8.403 8.403 8.403 8.403 262 +0.26(+3.24%)
Jan 06, 2015 8.139 8.139 8.139 8.139 250 +0.06(+0.75%)
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.