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: 7:00 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 (%)
Mar 29, 2019 7.316 7.316 7.270 7.270 393 +0.10(+1.38%)
Mar 28, 2019 6.851 7.171 6.851 7.171 108,949 +0.37(+5.38%)
Mar 27, 2019 7.011 7.011 6.797 6.805 184,489 -0.42(-5.81%)
Mar 26, 2019 7.171 7.224 7.133 7.224 1,949 +0.07(+0.96%)
Mar 25, 2019 7.118 7.194 7.064 7.156 4,868 +0.14(+1.96%)
Mar 22, 2019 7.232 7.308 7.003 7.018 7,996 -0.47(-6.22%)
Mar 21, 2019 7.720 7.819 7.369 7.484 4,123 -0.49(-6.12%)
Mar 20, 2019 7.850 7.972 7.774 7.972 6,040 +0.08(+0.97%)
Mar 19, 2019 7.957 7.995 7.896 7.896 1,863 -0.09(-1.15%)
Mar 18, 2019 7.949 8.003 7.942 7.987 1,372 +0.08(+0.96%)
Mar 15, 2019 7.896 7.911 7.858 7.911 1,835 +0.10(+1.27%)
Mar 14, 2019 7.881 7.881 7.804 7.812 5,042 -0.15(-1.92%)
Mar 13, 2019 7.858 7.964 7.835 7.964 2,755 +0.10(+1.23%)
Mar 12, 2019 7.804 7.888 7.804 7.868 2,276 +0.09(+1.15%)
Mar 11, 2019 7.591 7.779 7.514 7.779 9,941 +0.45(+6.21%)
Mar 08, 2019 7.324 7.324 7.324 7.324 131 +0.00(+0.00%)
Mar 07, 2019 7.285 7.339 7.263 7.324 10,617 -0.04(-0.52%)
Mar 06, 2019 7.469 7.469 7.301 7.362 36,981 -0.29(-3.75%)
Mar 05, 2019 7.648 7.648 7.648 7.648 1 +0.00(+0.00%)
Mar 04, 2019 7.648 7.648 7.648 7.648 157 +0.00(+0.00%)
Mar 01, 2019 7.732 7.732 7.618 7.648 6,032 -0.13(-1.73%)
Feb 28, 2019 7.892 7.892 7.783 7.783 2,217 -0.29(-3.62%)
Feb 27, 2019 8.022 8.083 7.991 8.075 17,376 -0.02(-0.19%)
Feb 26, 2019 8.014 8.113 8.014 8.091 1,333 +0.15(+1.92%)
Feb 25, 2019 8.159 8.190 7.938 7.938 5,843 -0.14(-1.70%)
Feb 22, 2019 8.037 8.174 8.037 8.075 1,967 +0.08(+0.95%)
Feb 21, 2019 8.022 8.037 7.915 7.999 157,572 +0.03(+0.33%)
Feb 20, 2019 8.357 8.357 7.972 7.972 152,621 -0.30(-3.58%)
Feb 19, 2019 8.312 8.350 8.268 8.268 30,828 -0.07(-0.89%)
Feb 15, 2019 8.373 8.415 8.312 8.342 36,587 -0.01(-0.09%)
Feb 14, 2019 8.052 8.350 8.052 8.350 12,403 +0.32(+3.99%)
Feb 13, 2019 8.228 8.228 7.999 8.030 2,895 -0.29(-3.51%)
Feb 12, 2019 8.235 8.322 8.129 8.322 11,898 +0.30(+3.74%)
Feb 11, 2019 8.235 8.235 7.984 8.022 6,341 -0.11(-1.31%)
Feb 08, 2019 8.235 8.251 7.961 8.129 17,048 +0.05(+0.57%)
Feb 07, 2019 8.060 8.144 7.969 8.083 2,739 +0.08(+1.05%)
Feb 06, 2019 8.579 8.579 7.874 7.999 36,090 -0.50(-5.92%)
Feb 05, 2019 8.487 8.556 8.464 8.502 4,915 -0.02(-0.27%)
Feb 04, 2019 8.258 8.548 8.258 8.525 2,760 +0.31(+3.76%)
Feb 01, 2019 8.384 8.423 8.217 8.217 19,679 -0.27(-3.23%)
Jan 31, 2019 8.369 8.636 8.369 8.491 697,955 +0.53(+6.60%)
Jan 30, 2019 7.912 8.156 7.676 7.965 81,363 +0.03(+0.38%)
Jan 29, 2019 8.034 8.034 7.927 7.935 13,864 +0.08(+1.07%)
Jan 28, 2019 7.790 7.920 7.767 7.851 4,123 -0.00(-0.05%)
Jan 25, 2019 7.798 7.889 7.768 7.855 11,938 +0.17(+2.23%)
Jan 24, 2019 7.798 7.798 7.676 7.683 6,819 +0.00(+0.00%)
Jan 23, 2019 7.546 7.683 7.538 7.683 37,888 +0.27(+3.60%)
Jan 22, 2019 7.493 7.542 7.348 7.416 7,777 -0.15(-2.01%)
Jan 18, 2019 7.737 7.798 7.569 7.569 6,690 -0.00(-0.00%)
Jan 17, 2019 7.527 7.618 7.527 7.569 1,571 -0.10(-1.36%)
Jan 16, 2019 7.714 7.714 7.615 7.673 5,657 +0.08(+1.07%)
Jan 15, 2019 7.584 7.691 7.500 7.592 4,008 -0.07(-0.92%)
Jan 14, 2019 7.569 7.698 7.569 7.662 15,462 +0.04(+0.53%)
Jan 11, 2019 7.637 7.637 7.622 7.622 1,443 -0.04(-0.50%)
Jan 10, 2019 7.767 7.767 7.607 7.660 8,552 -0.07(-0.89%)
Jan 09, 2019 7.584 7.756 7.576 7.729 338,631 +0.45(+6.18%)
Jan 08, 2019 7.331 7.331 7.279 7.279 994 -0.27(-3.54%)
Jan 07, 2019 7.439 7.546 7.325 7.546 4,486 +0.23(+3.13%)
Jan 04, 2019 7.432 7.493 7.226 7.317 10,495 +0.00(+0.00%)
Jan 03, 2019 7.462 7.462 7.165 7.317 227,937 +0.06(+0.89%)
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.