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 )

2.220 -0.030 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2017 6.694 6.844 6.629 6.844 9,881 +0.10(+1.49%)
Jul 28, 2017 6.672 6.746 6.651 6.744 1,173 +0.05(+0.75%)
Jul 27, 2017 6.579 6.701 6.500 6.694 880 +0.01(+0.21%)
Jul 26, 2017 6.701 6.701 6.660 6.679 1,174 -0.03(-0.43%)
Jul 25, 2017 6.751 6.894 6.673 6.708 2,081 +0.00(+0.00%)
Jul 21, 2017 6.708 25 -0.14(-1.99%)
Jul 20, 2017 6.844 6.844 6.844 6.844 301 +0.12(+1.81%)
Jul 19, 2017 6.701 6.722 6.665 6.722 1,113 +0.12(+1.85%)
Jul 18, 2017 6.600 6.600 6.600 6.600 1,275 -0.00(-0.03%)
Jul 17, 2017 6.629 6.758 6.543 6.603 3,954 +0.01(+0.14%)
Jul 14, 2017 6.612 6.612 6.593 6.593 1,119 +0.07(+1.10%)
Jul 13, 2017 6.464 6.566 6.417 6.522 7,887 +0.07(+1.11%)
Jul 12, 2017 6.041 6.450 6.041 6.450 19,610 +0.37(+6.13%)
Jul 11, 2017 6.070 6.163 6.041 6.077 5,056 -0.01(-0.12%)
Jul 10, 2017 5.947 6.088 5.877 6.084 11,792 +0.11(+1.80%)
Jul 07, 2017 5.855 5.977 5.516 5.977 3,071 +0.17(+2.96%)
Jul 06, 2017 5.877 5.926 5.712 5.805 4,730 -0.01(-0.12%)
Jul 05, 2017 5.656 5.970 5.656 5.812 5,596 +0.00(+0.00%)
Jul 03, 2017 5.812 5.812 5.812 5.812 0 +0.04(+0.74%)
Jun 28, 2017 5.769 5.769 5.769 0 -0.02(-0.41%)
Jun 27, 2017 5.713 5.798 5.713 5.793 7,780 -0.07(-1.17%)
Jun 26, 2017 5.805 5.862 5.805 5.862 323 +0.03(+0.49%)
Jun 22, 2017 5.833 5.833 5.833 0 +0.14(+2.50%)
Jun 21, 2017 5.751 5.755 5.670 5.691 740 +0.07(+1.27%)
Jun 20, 2017 5.855 5.855 5.542 5.620 16,585 -0.18(-3.07%)
Jun 19, 2017 5.869 5.869 5.677 5.798 10,858 +0.04(+0.62%)
Jun 16, 2017 5.897 5.912 5.762 5.762 6,348 -0.08(-1.34%)
Jun 15, 2017 5.933 5.954 5.812 5.841 8,438 -0.09(-1.44%)
Jun 14, 2017 5.677 5.926 5.549 5.926 27,282 +0.33(+5.98%)
Jun 13, 2017 5.684 5.684 5.549 5.592 983 +0.06(+1.16%)
Jun 12, 2017 5.693 5.693 5.500 5.528 4,041 -0.20(-3.48%)
Jun 09, 2017 5.741 5.741 5.727 5.727 1,982 -0.08(-1.35%)
Jun 07, 2017 5.805 25 -0.01(-0.24%)
Jun 06, 2017 5.784 5.848 5.663 5.819 2,530 +0.04(+0.61%)
Jun 05, 2017 5.869 5.869 5.762 5.784 1,908 -0.09(-1.45%)
Jun 02, 2017 6.061 6.061 5.748 5.869 8,328 -0.01(-0.10%)
Jun 01, 2017 6.000 6.029 5.875 5.875 5,660 +0.09(+1.52%)
May 31, 2017 5.887 5.951 5.784 5.787 44,772 -0.26(-4.35%)
May 30, 2017 6.036 6.050 6.029 6.050 3,357 -0.10(-1.62%)
May 26, 2017 5.993 6.157 5.993 6.150 1,737 +0.32(+5.49%)
May 25, 2017 5.844 5.880 5.780 5.830 49,298 -0.18(-2.96%)
May 24, 2017 6.000 6.306 6.000 6.008 9,793 +0.18(+3.17%)
May 23, 2017 5.929 5.929 5.823 5.823 1,191 +0.09(+1.49%)
May 22, 2017 6.082 6.082 5.503 5.737 4,430 -0.13(-2.18%)
May 19, 2017 5.588 6.029 5.588 5.865 3,069 +0.36(+6.59%)
May 18, 2017 6.043 6.399 5.311 5.503 57,091 -1.07(-16.28%)
May 17, 2017 6.768 6.832 6.573 6.573 3,425 -0.40(-5.77%)
May 16, 2017 7.031 7.031 6.939 6.975 2,998 -0.04(-0.60%)
May 15, 2017 7.010 7.017 7.010 7.017 922 +0.16(+2.31%)
May 11, 2017 6.858 202 +0.57(+9.13%)
May 10, 2017 6.590 6.647 6.285 6.285 2,004 -0.41(-6.06%)
May 09, 2017 6.470 6.918 6.470 6.690 8,480 -0.14(-1.98%)
May 08, 2017 6.223 6.825 6.223 6.825 2,211 -0.02(-0.31%)
May 05, 2017 6.882 6.882 6.846 6.846 348 +0.14(+2.12%)
May 04, 2017 6.576 6.704 6.441 6.704 2,531 +0.08(+1.18%)
May 03, 2017 6.935 6.935 6.626 6.626 310 -0.27(-3.86%)
May 02, 2017 6.892 6.992 6.842 6.892 7,248 -0.54(-7.27%)
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.