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 )

2.340 +0.030 (+1.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2018 5.237 5.237 5.188 5.210 2,532 +0.07(+1.44%)
May 30, 2018 5.225 5.225 5.122 5.137 6,157 +0.04(+0.87%)
May 29, 2018 5.395 5.395 5.092 5.092 5,922 -0.41(-7.39%)
May 25, 2018 5.499 5.499 5.499 0 -0.16(-2.87%)
May 24, 2018 5.661 5.661 5.661 5.661 181 -0.04(-0.78%)
May 23, 2018 5.942 5.942 5.639 5.706 2,665 -0.25(-4.22%)
May 22, 2018 5.765 5.972 5.765 5.957 13,154 +0.27(+4.77%)
May 21, 2018 5.743 5.743 5.647 5.686 6,988 -0.01(-0.22%)
May 18, 2018 5.639 5.698 5.639 5.698 289 -0.20(-3.38%)
May 17, 2018 5.957 5.957 5.898 5.898 1,691 -0.13(-2.09%)
May 15, 2018 6.023 6.023 6.023 28 -0.11(-1.81%)
May 14, 2018 6.282 6.282 6.097 6.134 4,014 -0.17(-2.70%)
May 11, 2018 6.326 6.326 6.253 6.304 4,032 -0.13(-2.07%)
May 10, 2018 6.363 6.445 6.363 6.437 3,789 +0.22(+3.57%)
May 09, 2018 6.216 6.216 6.216 6.216 301 -0.07(-1.18%)
May 08, 2018 6.290 6.290 6.290 6.290 155 +0.00(+0.00%)
May 07, 2018 6.356 6.356 6.290 6.290 580 -0.13(-2.07%)
May 04, 2018 6.363 6.423 6.363 6.423 848 +0.07(+1.05%)
May 03, 2018 6.437 6.437 6.356 6.356 778 -0.13(-2.00%)
May 02, 2018 6.619 6.619 6.486 6.486 9,588 -0.16(-2.44%)
May 01, 2018 6.685 6.685 6.574 6.648 2,846 -0.11(-1.64%)
Apr 30, 2018 6.958 6.958 6.759 6.759 4,650 -0.13(-1.93%)
Apr 27, 2018 7.025 7.025 6.877 6.892 1,754 +0.13(+1.86%)
Apr 26, 2018 7.202 7.202 6.722 6.766 2,856 -0.01(-0.22%)
Apr 25, 2018 6.722 6.855 6.700 6.781 8,152 +0.06(+0.88%)
Apr 24, 2018 6.796 6.819 6.722 6.722 1,566 -0.11(-1.62%)
Apr 23, 2018 7.084 7.084 6.752 6.833 6,955 -0.08(-1.18%)
Apr 20, 2018 6.914 6.914 6.914 6.914 2,750 -0.12(-1.68%)
Apr 18, 2018 7.032 7.032 7.032 185 +0.27(+4.04%)
Apr 17, 2018 6.715 6.796 6.715 6.759 11,320 +0.10(+1.55%)
Apr 16, 2018 7.003 7.003 6.611 6.656 12,816 -0.10(-1.53%)
Apr 13, 2018 6.840 6.840 6.759 6.759 288 -0.22(-3.17%)
Apr 12, 2018 7.069 7.069 6.944 6.981 5,932 -0.13(-1.87%)
Apr 11, 2018 6.951 7.121 6.921 7.114 1,949 +0.16(+2.34%)
Apr 10, 2018 6.825 6.951 6.825 6.951 3,522 +0.15(+2.17%)
Apr 09, 2018 7.239 7.239 6.803 6.803 9,818 -0.45(-6.21%)
Apr 06, 2018 7.372 7.387 7.254 7.254 762 -0.28(-3.68%)
Apr 05, 2018 7.428 7.626 7.132 7.531 24,826 +0.11(+1.49%)
Apr 04, 2018 7.413 7.509 7.176 7.420 4,255 -0.30(-3.83%)
Apr 03, 2018 7.642 7.715 7.516 7.715 1,782 +0.21(+2.85%)
Apr 02, 2018 7.856 7.996 7.501 7.501 9,906 -1.11(-12.90%)
Mar 29, 2018 8.612 8.612 8.612 0 +0.44(+5.37%)
Mar 27, 2018 8.173 8.173 8.173 58 +0.35(+4.53%)
Mar 26, 2018 8.491 8.491 7.819 7.819 721 -0.33(-4.08%)
Mar 23, 2018 8.277 8.277 8.151 8.151 571 +0.01(+0.09%)
Mar 22, 2018 8.299 8.299 8.129 8.144 3,857 -0.07(-0.90%)
Mar 21, 2018 8.070 8.218 8.070 8.218 820 +0.18(+2.20%)
Mar 20, 2018 8.020 8.049 8.020 8.040 1,002 -0.01(-0.09%)
Mar 19, 2018 8.136 8.144 8.048 8.048 708 -0.10(-1.18%)
Mar 16, 2018 8.203 8.203 7.944 8.144 5,745 +0.09(+1.10%)
Mar 15, 2018 8.240 8.240 8.048 8.055 1,663 -0.26(-3.11%)
Mar 14, 2018 8.314 8.314 8.314 8.314 136 -0.07(-0.88%)
Mar 13, 2018 8.387 8.387 8.387 8.387 144 -0.15(-1.73%)
Mar 12, 2018 8.513 8.557 8.446 8.535 1,331 +0.19(+2.30%)
Mar 09, 2018 8.343 8.343 8.343 8.343 172 +0.10(+1.16%)
Mar 08, 2018 8.321 8.343 8.225 8.247 5,309 -0.31(-3.62%)
Mar 07, 2018 8.380 8.557 5,507 -0.18(-2.03%)
Mar 06, 2018 8.653 8.867 8.638 8.734 4,110 +0.22(+2.60%)
Mar 05, 2018 8.476 8.535 8.476 8.513 7,331 +0.04(+0.52%)
Mar 02, 2018 8.336 8.513 8.336 8.469 2,727 +0.16(+1.91%)
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.