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 )

2.200 +0.050 (+2.34%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 18, 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 (%)
Nov 30, 2017 6.777 6.784 6.282 6.310 16,827 -0.50(-7.37%)
Nov 29, 2017 6.820 6.863 6.781 6.812 10,409 -0.16(-2.26%)
Nov 28, 2017 6.888 6.970 6.863 6.970 927 +0.16(+2.32%)
Nov 27, 2017 6.726 7.152 6.597 6.812 9,594 -0.35(-4.90%)
Nov 24, 2017 7.164 7.164 7.164 7.164 316 +0.44(+6.62%)
Nov 22, 2017 7.006 7.164 6.569 6.719 38,940 -0.09(-1.37%)
Nov 21, 2017 6.970 7.071 6.812 6.812 1,547 +0.34(+5.33%)
Nov 20, 2017 6.468 6.468 6.468 6.468 326 -0.39(-5.75%)
Nov 17, 2017 6.777 6.906 6.691 6.862 1,458 +0.05(+0.72%)
Nov 16, 2017 6.583 6.812 6.583 6.812 2,843 +0.47(+7.34%)
Nov 15, 2017 6.346 6.346 6.346 6.346 771 -0.14(-2.10%)
Nov 14, 2017 6.454 6.841 6.454 6.483 5,776 -0.21(-3.11%)
Nov 10, 2017 6.691 6.691 6.691 46 -0.16(-2.30%)
Nov 08, 2017 6.848 6.848 6.848 22 +0.06(+0.95%)
Nov 03, 2017 6.784 6.784 6.784 8 -0.03(-0.42%)
Nov 02, 2017 6.999 6.999 6.687 6.812 9,868 -0.15(-2.21%)
Nov 01, 2017 6.931 7.217 6.931 6.966 23,091 -0.13(-1.82%)
Oct 31, 2017 7.353 7.353 7.002 7.095 2,553 -0.06(-0.80%)
Oct 30, 2017 7.310 7.396 7.095 7.153 3,597 -0.35(-4.68%)
Oct 27, 2017 7.432 7.504 7.432 7.504 764 +0.31(+4.28%)
Oct 26, 2017 7.432 7.611 7.196 7.196 4,763 -0.72(-9.06%)
Oct 25, 2017 7.411 7.912 7.389 7.912 2,317 +0.57(+7.81%)
Oct 24, 2017 7.375 7.375 7.339 7.339 704 -0.19(-2.57%)
Oct 23, 2017 7.611 7.611 7.529 7.533 5,087 -0.24(-3.13%)
Oct 20, 2017 7.640 7.812 7.640 7.776 4,011 +0.29(+3.83%)
Oct 19, 2017 7.848 7.848 7.425 7.490 7,392 -0.21(-2.70%)
Oct 18, 2017 7.740 7.740 7.554 7.697 1,717 -0.01(-0.19%)
Oct 17, 2017 8.321 8.321 7.712 7.712 527 +0.02(+0.28%)
Oct 16, 2017 7.912 7.912 7.583 7.690 45,561 -0.21(-2.63%)
Oct 13, 2017 7.941 7.963 7.898 7.898 140,377 -0.07(-0.90%)
Oct 12, 2017 8.206 8.240 7.963 7.970 11,610 -0.24(-2.88%)
Oct 11, 2017 7.884 8.206 7.726 8.206 15,046 +0.25(+3.15%)
Oct 10, 2017 7.862 8.192 7.830 7.955 2,258 +0.20(+2.59%)
Oct 09, 2017 8.027 8.027 7.697 7.755 5,198 -0.19(-2.43%)
Oct 06, 2017 7.726 7.963 7.726 7.948 1,089 -0.10(-1.20%)
Oct 05, 2017 8.020 8.061 8.020 8.045 3,020 -0.02(-0.31%)
Oct 03, 2017 8.069 1 +0.49(+6.47%)
Oct 02, 2017 7.572 7.579 7.572 7.579 559 +0.04(+0.57%)
Sep 29, 2017 8.116 8.166 7.536 7.536 2,112 +0.05(+0.64%)
Sep 27, 2017 7.488 7.488 7.488 0 -0.13(-1.75%)
Sep 26, 2017 7.703 7.703 7.579 7.622 272,675 -0.16(-2.03%)
Sep 25, 2017 7.794 8.023 7.780 7.780 2,413 -0.21(-2.60%)
Sep 21, 2017 7.987 7.987 7.987 0 +0.14(+1.83%)
Sep 20, 2017 7.980 8.016 7.844 7.844 1,624 -0.11(-1.35%)
Sep 19, 2017 8.023 8.095 7.865 7.951 3,302 -0.04(-0.45%)
Sep 18, 2017 8.045 8.095 7.851 7.987 11,060 -0.04(-0.45%)
Sep 15, 2017 7.987 8.446 7.780 8.023 111,190 -0.25(-3.03%)
Sep 14, 2017 7.722 8.274 7.386 8.274 89,611 +0.22(+2.76%)
Sep 13, 2017 7.694 8.145 7.672 8.052 93,489 +0.21(+2.74%)
Sep 12, 2017 7.643 8.267 7.193 7.837 40,687 -0.09(-1.17%)
Sep 11, 2017 7.923 7.930 7.923 7.930 281 +0.36(+4.73%)
Sep 08, 2017 7.600 7.643 7.565 7.572 3,477 -0.13(-1.67%)
Sep 06, 2017 7.701 2 +0.50(+6.92%)
Sep 05, 2017 7.539 7.539 7.195 7.203 705 -0.20(-2.71%)
Sep 01, 2017 7.510 7.510 7.403 7.403 64,363 +0.11(+1.57%)
Aug 31, 2017 7.288 7.288 7.288 7.288 52,687 +0.01(+0.10%)
Aug 30, 2017 7.281 7.281 7.281 7.281 145 -0.15(-2.02%)
Aug 29, 2017 7.339 7.432 7.339 7.432 420 +0.04(+0.58%)
Aug 28, 2017 7.389 7.389 7.389 7.389 293 -0.04(-0.50%)
Aug 25, 2017 7.396 7.465 7.396 7.426 1,237 +0.02(+0.21%)
Aug 24, 2017 7.260 7.439 7.260 7.410 2,623 +0.09(+1.17%)
Aug 23, 2017 7.324 7.324 7.324 7.324 141 -0.08(-1.06%)
Aug 22, 2017 7.389 7.446 7.389 7.403 427 +0.21(+2.89%)
Aug 21, 2017 7.231 7.303 7.195 7.195 1,554 -0.06(-0.84%)
Aug 18, 2017 6.959 7.460 6.959 7.256 842 +0.30(+4.27%)
Aug 17, 2017 6.959 6.959 6.959 6.959 143 -0.31(-4.24%)
Aug 16, 2017 6.973 7.267 6.970 7.267 7,756 +0.42(+6.06%)
Aug 15, 2017 7.121 7.121 6.852 6.852 1,287 -0.20(-2.84%)
Aug 14, 2017 7.059 7.059 7.052 7.052 907 +0.10(+1.44%)
Aug 11, 2017 6.773 7.324 6.773 6.952 8,253 +0.11(+1.68%)
Aug 10, 2017 6.845 6.845 6.837 6.837 279 -0.02(-0.36%)
Aug 09, 2017 6.909 6.909 6.778 6.862 2,198 -0.14(-2.00%)
Aug 08, 2017 6.977 7.117 6.977 7.002 1,873 -0.04(-0.51%)
Aug 07, 2017 6.945 7.038 6.859 7.038 5,681 +0.24(+3.47%)
Aug 04, 2017 6.916 6.916 6.792 6.802 3,463 -0.16(-2.36%)
Aug 03, 2017 6.890 6.983 6.890 6.966 7,205 +0.01(+0.21%)
Aug 02, 2017 6.802 7.396 6.802 6.952 4,713 +0.03(+0.36%)
Aug 01, 2017 6.877 6.927 6.855 6.927 5,699 +0.09(+1.36%)
Jul 31, 2017 6.683 6.834 6.619 6.834 9,897 +0.10(+1.49%)
Jul 28, 2017 6.662 6.736 6.640 6.733 1,175 +0.05(+0.75%)
Jul 27, 2017 6.569 6.690 6.490 6.683 881 +0.01(+0.21%)
Jul 26, 2017 6.690 6.690 6.650 6.669 1,176 -0.03(-0.43%)
Jul 25, 2017 6.741 6.884 6.663 6.698 2,085 +0.00(+0.00%)
Jul 21, 2017 6.698 25 -0.14(-1.99%)
Jul 20, 2017 6.834 6.834 6.834 6.834 301 +0.12(+1.81%)
Jul 19, 2017 6.690 6.712 6.655 6.712 1,115 +0.12(+1.85%)
Jul 18, 2017 6.590 6.590 6.590 6.590 1,277 -0.00(-0.03%)
Jul 17, 2017 6.619 6.748 6.533 6.592 3,960 +0.01(+0.14%)
Jul 14, 2017 6.602 6.602 6.583 6.583 1,120 +0.07(+1.10%)
Jul 13, 2017 6.454 6.556 6.407 6.512 7,900 +0.07(+1.11%)
Jul 12, 2017 6.032 6.440 6.032 6.440 19,640 +0.37(+6.13%)
Jul 11, 2017 6.061 6.154 6.032 6.068 5,064 -0.01(-0.12%)
Jul 10, 2017 5.938 6.079 5.868 6.075 11,810 +0.11(+1.80%)
Jul 07, 2017 5.846 5.968 5.508 5.968 3,075 +0.17(+2.96%)
Jul 06, 2017 5.868 5.917 5.703 5.796 4,737 -0.01(-0.12%)
Jul 05, 2017 5.647 5.961 5.647 5.803 5,605 +0.00(+0.00%)
Jul 03, 2017 5.803 5.803 5.803 5.803 0 +0.04(+0.74%)
Jun 28, 2017 5.761 5.761 5.761 0 -0.02(-0.41%)
Jun 27, 2017 5.704 5.789 5.704 5.784 7,792 -0.07(-1.17%)
Jun 26, 2017 5.796 5.853 5.796 5.853 323 +0.03(+0.49%)
Jun 22, 2017 5.824 5.824 5.824 0 +0.14(+2.50%)
Jun 21, 2017 5.742 5.746 5.661 5.682 741 +0.07(+1.27%)
Jun 20, 2017 5.846 5.846 5.533 5.611 16,611 -0.18(-3.07%)
Jun 19, 2017 5.860 5.860 5.668 5.789 10,875 +0.04(+0.62%)
Jun 16, 2017 5.888 5.903 5.753 5.753 6,357 -0.08(-1.34%)
Jun 15, 2017 5.924 5.945 5.803 5.832 8,451 -0.09(-1.44%)
Jun 14, 2017 5.668 5.917 5.540 5.917 27,324 +0.33(+5.98%)
Jun 13, 2017 5.675 5.675 5.540 5.583 985 +0.06(+1.16%)
Jun 12, 2017 5.685 5.685 5.492 5.519 4,047 -0.20(-3.48%)
Jun 09, 2017 5.732 5.732 5.718 5.718 1,985 -0.08(-1.35%)
Jun 07, 2017 5.796 25 -0.01(-0.24%)
Jun 06, 2017 5.775 5.839 5.654 5.810 2,534 +0.04(+0.61%)
Jun 05, 2017 5.860 5.860 5.753 5.775 1,911 -0.09(-1.45%)
Jun 02, 2017 6.052 6.052 5.739 5.860 8,341 -0.01(-0.10%)
Jun 01, 2017 5.991 6.020 5.866 5.866 5,668 +0.09(+1.52%)
May 31, 2017 5.878 5.941 5.775 5.778 44,841 -0.26(-4.35%)
May 30, 2017 6.027 6.041 6.020 6.041 3,362 -0.10(-1.62%)
May 26, 2017 5.984 6.147 5.984 6.140 1,739 +0.32(+5.49%)
May 25, 2017 5.835 5.870 5.771 5.821 49,374 -0.18(-2.96%)
May 24, 2017 5.991 6.296 5.991 5.998 9,809 +0.18(+3.17%)
May 23, 2017 5.920 5.920 5.814 5.814 1,193 +0.09(+1.49%)
May 22, 2017 6.073 6.073 5.494 5.729 4,437 -0.13(-2.18%)
May 19, 2017 5.579 6.019 5.579 5.856 3,073 +0.36(+6.59%)
May 18, 2017 6.034 6.389 5.303 5.494 57,179 -1.07(-16.28%)
May 17, 2017 6.758 6.822 6.563 6.563 3,430 -0.40(-5.77%)
May 16, 2017 7.020 7.020 6.928 6.965 3,003 -0.04(-0.60%)
May 15, 2017 6.999 7.006 6.999 7.006 924 +0.16(+2.31%)
May 11, 2017 6.848 202 +0.57(+9.13%)
May 10, 2017 6.580 6.637 6.275 6.275 2,007 -0.40(-6.06%)
May 09, 2017 6.460 6.907 6.460 6.680 8,493 -0.13(-1.98%)
May 08, 2017 6.213 6.815 6.213 6.815 2,214 -0.02(-0.31%)
May 05, 2017 6.871 6.871 6.836 6.836 349 +0.14(+2.12%)
May 04, 2017 6.566 6.694 6.431 6.694 2,535 +0.08(+1.18%)
May 03, 2017 6.925 6.925 6.616 6.616 311 -0.27(-3.86%)
May 02, 2017 6.881 6.981 6.832 6.881 7,259 -0.54(-7.27%)
May 01, 2017 7.144 7.421 7.144 7.421 1,339 +0.34(+4.81%)
Apr 28, 2017 7.080 7.080 7.080 7.080 387 -0.13(-1.77%)
Apr 27, 2017 7.208 7.208 7.201 7.208 1,278 +0.23(+3.36%)
Apr 26, 2017 7.016 7.123 6.974 6.974 532 -0.04(-0.51%)
Apr 25, 2017 7.094 7.094 7.009 7.009 1,855 -0.21(-2.85%)
Apr 24, 2017 7.165 7.215 7.165 7.215 5,703 +0.26(+3.67%)
Apr 21, 2017 7.279 7.279 6.775 6.959 1,616 +0.01(+0.10%)
Apr 20, 2017 6.995 7.005 6.952 6.952 865 -0.04(-0.61%)
Apr 19, 2017 7.059 7.059 6.995 6.995 281 -0.18(-2.57%)
Apr 18, 2017 7.385 7.385 7.179 7.179 1,144 -0.09(-1.27%)
Apr 17, 2017 7.272 7.272 7.272 7.272 428 +0.21(+3.02%)
Apr 13, 2017 7.059 7.059 7.059 7.059 707 +0.00(+0.00%)
Apr 12, 2017 7.165 7.165 7.059 7.059 232,007 -0.01(-0.10%)
Apr 11, 2017 7.030 7.066 7.030 7.066 43,977 +0.12(+1.74%)
Apr 07, 2017 6.945 15 -0.23(-3.16%)
Apr 06, 2017 7.183 7.193 7.094 7.172 1,306 -0.13(-1.84%)
Apr 05, 2017 7.215 7.456 7.215 7.307 218,626 +0.26(+3.62%)
Apr 04, 2017 7.151 7.279 7.048 7.052 8,640 -0.22(-3.07%)
Apr 03, 2017 7.133 7.282 7.133 7.275 1,210 +0.17(+2.40%)
Mar 31, 2017 7.254 7.395 7.041 7.105 16,684 -0.26(-3.47%)
Mar 30, 2017 7.402 7.402 7.339 7.360 222,467 +0.11(+1.47%)
Mar 27, 2017 7.254 4 +0.11(+1.59%)
Mar 24, 2017 7.178 7.178 7.140 7.140 1,080 +0.09(+1.32%)
Mar 23, 2017 7.013 7.048 6.988 7.047 3,968 -0.19(-2.56%)
Mar 21, 2017 7.232 121 -0.19(-2.58%)
Mar 20, 2017 7.055 7.431 7.055 7.424 4,651 +0.24(+3.36%)
Mar 17, 2017 7.212 7.212 7.183 7.183 1,765 -0.14(-1.94%)
Mar 16, 2017 7.346 7.346 7.211 7.324 741 -0.18(-2.36%)
Mar 15, 2017 7.062 7.502 6.998 7.502 24,355 +0.48(+6.87%)
Mar 14, 2017 7.154 7.154 6.665 7.020 30,566 -0.11(-1.49%)
Mar 13, 2017 7.168 7.168 7.126 7.126 1,163 +0.01(+0.10%)
Mar 10, 2017 7.119 7.133 7.119 7.119 707 +0.03(+0.40%)
Mar 08, 2017 7.090 5 -0.09(-1.28%)
Mar 06, 2017 7.183 60 -0.09(-1.17%)
Mar 03, 2017 7.147 7.268 7.147 7.268 609 +0.13(+1.75%)
Mar 02, 2017 7.516 7.516 7.140 7.143 5,654 -0.13(-1.76%)
Mar 01, 2017 7.323 7.352 7.271 7.271 3,927 -0.13(-1.71%)
Feb 28, 2017 7.257 7.398 7.080 7.398 1,179 -0.37(-4.80%)
Feb 27, 2017 7.795 7.795 7.611 7.771 934 +0.27(+3.59%)
Feb 24, 2017 7.501 7.501 7.501 7.501 904 -0.13(-1.72%)
Feb 23, 2017 7.668 7.760 7.632 7.632 3,105 +0.19(+2.61%)
Feb 22, 2017 7.682 7.682 7.438 7.438 378 -0.00(-0.04%)
Feb 21, 2017 7.299 7.441 7.299 7.441 2,208 +0.16(+2.21%)
Feb 16, 2017 7.280 7.280 7.280 0 +0.06(+0.76%)
Feb 13, 2017 7.225 40 +0.07(+0.94%)
Feb 10, 2017 7.051 7.158 7.051 7.158 1,464 +0.21(+3.06%)
Feb 09, 2017 7.292 7.292 6.874 6.945 1,818 -0.57(-7.55%)
Feb 08, 2017 7.264 7.512 7.108 7.512 3,245 +0.40(+5.67%)
Feb 07, 2017 7.204 7.228 7.109 7.109 1,049 +0.10(+1.43%)
Feb 06, 2017 7.228 7.228 7.009 7.009 1,038 -0.26(-3.61%)
Feb 03, 2017 7.271 7.271 7.243 7.271 1,341 +0.19(+2.70%)
Feb 02, 2017 7.016 7.080 7.016 7.080 436 -0.19(-2.64%)
Feb 01, 2017 7.272 7.272 7.272 7.272 179 +0.19(+2.67%)
Jan 31, 2017 7.104 7.274 7.083 7.083 921 -0.33(-4.48%)
Jan 30, 2017 7.183 7.415 7.183 7.415 2,809 +0.11(+1.55%)
Jan 27, 2017 7.409 7.409 7.289 7.302 981 +0.01(+0.09%)
Jan 26, 2017 7.296 7.302 7.295 7.295 1,092 -0.14(-1.90%)
Jan 25, 2017 7.458 7.458 7.437 7.437 945 +0.17(+2.34%)
Jan 24, 2017 7.189 7.274 7.189 7.267 1,399 +0.02(+0.34%)
Jan 23, 2017 6.736 7.242 6.736 7.242 1,293 +0.34(+5.00%)
Jan 19, 2017 6.897 134 +0.11(+1.65%)
Jan 18, 2017 6.707 6.828 6.707 6.785 1,739 -0.22(-3.13%)
Jan 17, 2017 7.083 7.083 7.005 7.005 31,056 +0.07(+1.02%)
Jan 13, 2017 6.934 6.934 6.934 0 +0.24(+3.60%)
Jan 12, 2017 6.971 7.083 6.693 6.693 2,716 -0.32(-4.55%)
Jan 11, 2017 6.941 7.012 6.637 7.012 4,450 +0.07(+1.03%)
Jan 10, 2017 6.941 6.941 6.941 6.941 379 +0.32(+4.80%)
Jan 09, 2017 6.835 6.853 6.622 6.622 1,147 -0.35(-5.08%)
Jan 06, 2017 7.047 7.083 6.792 6.977 1,180 +0.22(+3.20%)
Jan 05, 2017 6.760 6.760 6.760 6.760 319 +0.19(+2.94%)
Jan 04, 2017 6.729 6.750 6.552 6.567 13,326 -0.09(-1.36%)
Jan 03, 2017 6.410 6.658 6.403 6.658 19,284 +0.39(+6.28%)
Dec 30, 2016 6.264 6.264 6.264 0 +0.03(+0.45%)
Dec 29, 2016 6.342 6.342 6.236 6.236 757 +0.11(+1.73%)
Dec 28, 2016 6.371 6.371 6.130 6.130 12,112 -0.59(-8.84%)
Dec 27, 2016 5.911 6.831 5.911 6.725 2,911 +0.70(+11.68%)
Dec 23, 2016 6.021 6.021 6.021 0 +0.43(+7.67%)
Dec 22, 2016 5.592 5.592 5.592 5.592 211 -0.07(-1.24%)
Dec 21, 2016 5.347 5.669 5.347 5.662 1,696 -0.01(-0.25%)
Dec 20, 2016 5.536 5.690 5.536 5.676 12,188 -0.16(-2.76%)
Dec 16, 2016 5.837 98 -0.03(-0.48%)
Dec 15, 2016 5.620 5.956 5.536 5.865 3,113 +0.38(+6.90%)
Dec 14, 2016 6.054 6.054 5.487 5.487 6,475 -0.34(-5.89%)
Dec 13, 2016 5.767 5.858 5.326 5.830 8,600 +0.35(+6.39%)
Dec 12, 2016 5.956 5.956 5.480 5.480 977 -0.08(-1.41%)
Dec 09, 2016 5.914 5.914 5.558 5.558 2,658 -0.17(-3.03%)
Dec 08, 2016 5.781 5.823 5.634 5.732 3,277 +0.08(+1.36%)
Dec 07, 2016 5.732 5.732 5.655 5.655 724 -0.02(-0.37%)
Dec 06, 2016 5.718 5.760 5.676 5.676 8,806 +0.13(+2.27%)
Dec 05, 2016 5.984 5.984 5.473 5.550 12,943 -0.11(-1.98%)
Dec 02, 2016 5.662 5.949 5.564 5.662 2,093 +0.14(+2.48%)
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.