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 )

2.420 +0.040 (+1.68%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 27, 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 (%)
Dec 30, 2016 6.074 6.074 6.074 0 +0.03(+0.45%)
Dec 29, 2016 6.149 6.149 6.047 6.047 780 +0.10(+1.73%)
Dec 28, 2016 6.177 6.177 5.944 5.944 12,492 -0.58(-8.84%)
Dec 27, 2016 5.731 6.623 5.731 6.520 3,002 +0.68(+11.68%)
Dec 23, 2016 5.838 5.838 5.838 0 +0.42(+7.67%)
Dec 22, 2016 5.422 5.422 5.422 5.422 218 -0.07(-1.30%)
Dec 21, 2016 5.187 5.500 5.187 5.493 1,748 -0.01(-0.25%)
Dec 20, 2016 5.371 5.520 5.371 5.507 12,562 -0.16(-2.76%)
Dec 16, 2016 5.663 101 -0.03(-0.48%)
Dec 15, 2016 5.452 5.779 5.371 5.690 3,209 +0.37(+6.90%)
Dec 14, 2016 5.874 5.874 5.323 5.323 6,674 -0.33(-5.89%)
Dec 13, 2016 5.595 5.684 5.167 5.656 8,865 +0.34(+6.39%)
Dec 12, 2016 5.779 5.779 5.317 5.317 1,007 -0.08(-1.41%)
Dec 09, 2016 5.738 5.738 5.393 5.393 2,740 -0.17(-3.03%)
Dec 08, 2016 5.609 5.650 5.466 5.561 3,378 +0.07(+1.36%)
Dec 07, 2016 5.561 5.561 5.486 5.486 747 -0.02(-0.37%)
Dec 06, 2016 5.548 5.588 5.507 5.507 9,076 +0.12(+2.27%)
Dec 05, 2016 5.806 5.806 5.310 5.385 13,340 -0.11(-1.98%)
Dec 02, 2016 5.493 5.772 5.398 5.493 2,157 +0.13(+2.47%)
Dec 01, 2016 5.415 5.551 5.354 5.361 2,686 -0.18(-3.31%)
Nov 30, 2016 5.918 5.918 5.476 5.544 6,175 -0.24(-4.23%)
Nov 28, 2016 5.789 148 -0.03(-0.43%)
Nov 23, 2016 5.814 5.814 5.814 0 -0.02(-0.38%)
Nov 22, 2016 5.836 5.836 5.830 5.836 5,704 +0.10(+1.66%)
Nov 21, 2016 5.784 5.843 5.741 5.741 5,066 +0.06(+1.05%)
Nov 18, 2016 5.694 5.789 5.660 5.681 1,292 +0.04(+0.75%)
Nov 16, 2016 5.639 89 +0.35(+6.55%)
Nov 15, 2016 5.972 5.972 5.293 5.293 1,866 -0.14(-2.50%)
Nov 14, 2016 5.442 5.442 5.429 5.429 332 -0.35(-6.00%)
Nov 11, 2016 5.867 5.867 5.300 5.775 16,259 -0.26(-4.28%)
Nov 10, 2016 6.135 6.135 5.639 6.033 36,383 -0.44(-6.82%)
Nov 09, 2016 6.468 6.618 6.387 6.475 2,148 -0.08(-1.24%)
Nov 08, 2016 6.550 6.557 6.550 6.557 1,377 +0.30(+4.78%)
Nov 07, 2016 6.632 6.632 6.237 6.258 838 -0.20(-3.05%)
Nov 01, 2016 6.455 55 -0.12(-1.81%)
Oct 31, 2016 6.573 6.573 6.573 6.573 212 +0.01(+0.21%)
Oct 28, 2016 6.560 6.560 6.512 6.560 12,518 +0.00(+0.00%)
Oct 25, 2016 6.560 1 -0.01(-0.10%)
Oct 24, 2016 6.893 6.893 6.458 6.567 12,060 +0.01(+0.21%)
Oct 21, 2016 6.519 6.580 6.519 6.553 705 -0.13(-1.93%)
Oct 20, 2016 6.682 6.682 6.682 6.682 1,001 +0.34(+5.35%)
Oct 19, 2016 6.614 6.614 6.343 6.343 979 -0.22(-3.31%)
Oct 18, 2016 6.404 6.611 6.404 6.560 15,366 +0.28(+4.43%)
Oct 12, 2016 6.281 6.281 6.281 6.281 2 +0.06(+0.98%)
Oct 11, 2016 6.397 6.458 6.220 6.220 1,472 -0.02(-0.33%)
Oct 10, 2016 6.275 6.336 6.234 6.241 4,762 +0.09(+1.43%)
Oct 07, 2016 6.159 6.159 6.152 6.152 362 -0.03(-0.47%)
Oct 06, 2016 6.071 6.182 6.071 6.182 474 +0.08(+1.26%)
Oct 05, 2016 6.105 6.139 6.098 6.105 2,363 +0.12(+1.97%)
Oct 04, 2016 5.987 5.987 5.987 5.987 945 +0.05(+0.81%)
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.