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: 4:10 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 (%)
Jul 31, 2015 5.236 5.373 5.054 5.256 3,635 +0.13(+2.54%)
Jul 30, 2015 5.289 5.347 5.054 5.126 3,680 -0.15(-2.84%)
Jul 29, 2015 4.930 5.282 4.930 5.275 5,533 -0.03(-0.49%)
Jul 28, 2015 5.386 5.393 4.969 5.302 11,624 +0.20(+3.83%)
Jul 27, 2015 5.217 5.217 5.048 5.106 5,538 -0.13(-2.49%)
Jul 24, 2015 5.184 5.236 4.976 5.236 6,488 +0.01(+0.12%)
Jul 23, 2015 5.406 5.634 5.184 5.230 13,232 -0.37(-6.63%)
Jul 22, 2015 5.393 5.673 5.334 5.601 3,594 +0.12(+2.26%)
Jul 21, 2015 5.678 5.692 5.412 5.478 5,031 -0.12(-2.09%)
Jul 20, 2015 5.569 5.788 5.556 5.595 2,051 -0.10(-1.72%)
Jul 17, 2015 5.731 5.738 5.588 5.692 3,597 -0.12(-2.13%)
Jul 16, 2015 5.751 6.005 5.751 5.816 5,349 -0.07(-1.11%)
Jul 15, 2015 5.862 5.894 5.634 5.881 8,530 +0.02(+0.32%)
Jul 14, 2015 5.849 5.894 5.849 5.862 1,698 +0.05(+0.91%)
Jul 13, 2015 5.614 5.855 5.614 5.810 1,168 +0.31(+5.56%)
Jul 10, 2015 5.484 5.731 5.451 5.503 6,702 +0.08(+1.56%)
Jul 08, 2015 5.497 5.673 5.373 5.419 128 +0.01(+0.24%)
Jul 07, 2015 5.341 5.595 5.217 5.406 24,818 -0.20(-3.49%)
Jul 02, 2015 5.829 6.018 5.601 5.601 12,180 +0.14(+2.56%)
Jul 01, 2015 5.650 5.689 5.461 5.461 983 -0.01(-0.12%)
Jun 30, 2015 5.930 5.949 5.468 5.468 2,498 -0.23(-4.11%)
Jun 29, 2015 5.598 6.093 5.598 5.702 5,132 -0.08(-1.46%)
Jun 26, 2015 5.949 5.956 5.754 5.787 1,173 +0.01(+0.23%)
Jun 25, 2015 5.721 5.774 5.643 5.774 23,219 +0.01(+0.23%)
Jun 24, 2015 5.865 5.865 5.761 5.761 3,392 +0.00(+0.00%)
Jun 23, 2015 5.559 5.826 5.559 5.761 9,571 -0.16(-2.71%)
Jun 22, 2015 5.921 5.921 5.707 5.921 2,117 +0.19(+3.27%)
Jun 19, 2015 5.850 5.921 5.733 5.733 4,112 -0.03(-0.56%)
Jun 18, 2015 5.824 5.850 5.733 5.765 3,996 -0.05(-0.89%)
Jun 17, 2015 5.675 5.817 5.571 5.817 2,769 +0.16(+2.74%)
Jun 16, 2015 5.662 5.817 5.481 5.662 7,722 +0.02(+0.34%)
Jun 15, 2015 5.367 5.643 5.367 5.643 4,781 -0.03(-0.46%)
Jun 12, 2015 5.591 5.668 5.377 5.668 3,283 +0.25(+4.66%)
Jun 11, 2015 5.325 5.571 5.325 5.416 6,095 +0.03(+0.48%)
Jun 10, 2015 5.461 5.668 5.390 5.390 11,789 +0.00(+0.00%)
Jun 09, 2015 5.300 5.461 5.300 5.390 4,342 -0.07(-1.30%)
Jun 08, 2015 5.384 5.461 5.274 5.461 5,900 +0.00(+0.00%)
Jun 05, 2015 5.824 5.824 5.183 5.461 12,833 -0.07(-1.29%)
Jun 04, 2015 5.254 5.552 5.254 5.533 2,149 +0.17(+3.14%)
Jun 03, 2015 5.733 5.753 5.313 5.364 14,137 -0.27(-4.71%)
Jun 02, 2015 5.377 5.643 5.332 5.630 5,532 +0.10(+1.82%)
Jun 01, 2015 5.335 5.535 5.328 5.529 13,899 +0.02(+0.35%)
May 29, 2015 5.516 5.555 5.309 5.510 7,274 +0.04(+0.67%)
May 28, 2015 5.490 5.522 5.432 5.473 1,495 -0.21(-3.71%)
May 27, 2015 5.445 5.820 5.354 5.684 10,965 +0.22(+4.02%)
May 26, 2015 5.716 5.775 5.464 5.464 11,908 -0.23(-3.98%)
May 22, 2015 5.872 5.691 5.691 5.691 11,288 -0.94(-14.15%)
May 21, 2015 6.182 6.628 5.947 6.628 4,413 +0.45(+7.33%)
May 20, 2015 6.066 6.214 6.066 6.176 1,513 +0.16(+2.69%)
May 19, 2015 6.014 6.014 6.014 6.014 463 -0.17(-2.72%)
May 18, 2015 6.210 6.447 6.163 6.182 4,173 -0.28(-4.40%)
May 15, 2015 6.344 6.467 6.221 6.467 1,702 +0.10(+1.52%)
May 14, 2015 6.182 6.370 6.182 6.370 4,804 +0.30(+4.90%)
May 13, 2015 6.227 6.227 6.072 6.072 5,328 -0.14(-2.29%)
May 12, 2015 6.104 6.214 6.104 6.214 439 -0.03(-0.41%)
May 11, 2015 6.628 6.628 6.240 6.240 2,950 -0.25(-3.79%)
May 08, 2015 6.286 6.492 6.150 6.486 4,022 -0.12(-1.86%)
May 07, 2015 6.150 6.609 6.143 6.609 1,951 +0.11(+1.69%)
May 06, 2015 6.505 6.505 6.176 6.499 4,846 -0.03(-0.50%)
May 05, 2015 6.467 6.538 6.240 6.531 2,296 -0.14(-2.07%)
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.