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 (%)
Jul 31, 2019 6.416 6.416 6.279 6.325 3,195 -0.13(-2.02%)
Jul 30, 2019 6.425 6.486 6.425 6.455 2,273 -0.14(-2.10%)
Jul 29, 2019 6.571 6.609 6.571 6.594 1,087 -0.15(-2.28%)
Jul 26, 2019 6.778 6.778 6.686 6.747 4,684 +0.06(+0.96%)
Jul 25, 2019 7.047 7.047 6.683 6.683 6,049 -0.43(-6.08%)
Jul 24, 2019 7.116 7.116 7.101 7.116 1,761 +0.10(+1.42%)
Jul 23, 2019 7.032 7.032 6.955 7.016 3,871 -0.05(-0.65%)
Jul 22, 2019 6.986 7.062 6.986 7.062 1,755 +0.10(+1.43%)
Jul 19, 2019 6.986 7.001 6.947 6.963 2,602 -0.01(-0.11%)
Jul 18, 2019 6.924 6.970 6.924 6.970 46,880 +0.08(+1.23%)
Jul 17, 2019 6.909 6.909 6.863 6.886 6,118 +0.02(+0.22%)
Jul 16, 2019 6.878 6.924 6.824 6.870 46,363 +0.03(+0.45%)
Jul 15, 2019 6.978 6.978 6.840 6.840 115,034 -0.14(-1.98%)
Jul 12, 2019 7.093 7.101 6.968 6.978 14,834 -0.02(-0.22%)
Jul 11, 2019 7.162 7.162 6.986 6.993 14,152 -0.25(-3.39%)
Jul 10, 2019 7.208 7.285 7.124 7.239 53,068 +0.13(+1.78%)
Jul 09, 2019 7.208 7.208 7.093 7.112 2,024 +0.05(+0.71%)
Jul 08, 2019 7.024 7.109 7.024 7.062 11,778 +0.04(+0.50%)
Jul 05, 2019 6.878 7.093 6.878 7.027 5,465 +0.39(+5.84%)
Jul 03, 2019 6.647 6.717 6.594 6.640 2,992 -0.16(-2.37%)
Jul 02, 2019 6.670 6.801 6.563 6.801 7,169 +0.10(+1.54%)
Jul 01, 2019 6.836 6.836 6.682 6.698 4,737 -0.11(-1.62%)
Jun 28, 2019 6.656 6.808 6.656 6.808 4,580 +0.30(+4.58%)
Jun 27, 2019 6.487 6.510 6.472 6.510 95,791 -0.05(-0.70%)
Jun 26, 2019 6.633 6.648 6.549 6.556 7,956 +0.03(+0.41%)
Jun 25, 2019 6.678 6.678 6.495 6.529 4,393 -0.13(-2.01%)
Jun 24, 2019 6.656 6.686 6.656 6.663 3,835 +0.04(+0.58%)
Jun 21, 2019 6.625 6.671 6.625 6.625 2,355 +0.04(+0.58%)
Jun 20, 2019 6.472 6.587 6.472 6.587 1,693 +0.24(+3.73%)
Jun 19, 2019 6.273 6.350 6.273 6.350 785 -0.03(-0.48%)
Jun 18, 2019 6.380 6.403 6.380 6.380 3,822 +0.15(+2.45%)
Jun 17, 2019 6.281 6.304 6.228 6.228 9,169 +0.03(+0.49%)
Jun 14, 2019 6.228 6.266 6.197 6.197 9,029 -0.16(-2.52%)
Jun 13, 2019 6.396 6.465 6.273 6.358 53,514 -0.02(-0.36%)
Jun 12, 2019 6.510 6.556 6.365 6.380 71,927 -0.11(-1.65%)
Jun 11, 2019 6.411 6.495 6.380 6.487 18,821 +0.08(+1.31%)
Jun 10, 2019 6.419 6.419 6.281 6.403 4,367 -0.08(-1.18%)
Jun 07, 2019 6.442 6.533 6.403 6.480 43,186 +0.04(+0.59%)
Jun 06, 2019 6.411 6.442 6.373 6.442 227,194 +0.18(+2.80%)
Jun 05, 2019 6.342 6.380 6.266 6.266 2,500 -0.11(-1.79%)
Jun 04, 2019 6.380 6.380 6.380 6.380 379 +0.06(+0.90%)
Jun 03, 2019 6.346 6.400 6.316 6.324 3,861 +0.05(+0.84%)
May 31, 2019 6.346 6.369 6.271 6.271 5,892 +0.09(+1.38%)
May 30, 2019 6.087 6.224 6.087 6.186 69,802 +0.09(+1.50%)
May 29, 2019 5.949 6.171 5.934 6.094 220,706 +0.18(+3.10%)
May 28, 2019 5.774 5.957 5.644 5.911 108,141 +0.24(+4.31%)
May 24, 2019 5.674 5.682 5.613 5.667 18,986 -0.05(-0.80%)
May 23, 2019 5.583 5.713 5.545 5.713 3,200 +0.02(+0.27%)
May 22, 2019 5.713 5.774 5.629 5.697 38,113 +0.14(+2.47%)
May 21, 2019 5.438 5.728 5.438 5.560 248,841 +0.16(+3.04%)
May 20, 2019 5.277 5.399 5.277 5.396 1,940 +0.21(+4.05%)
May 17, 2019 5.277 5.331 5.144 5.186 10,606 -0.11(-2.02%)
May 16, 2019 5.346 5.384 5.254 5.293 3,485 -0.11(-2.12%)
May 15, 2019 5.552 5.552 5.377 5.407 2,667 -0.15(-2.75%)
May 14, 2019 5.613 5.613 5.514 5.560 16,021 +0.00(+0.07%)
May 13, 2019 5.629 5.629 5.552 5.556 3,390 -0.19(-3.39%)
May 10, 2019 5.827 5.850 5.697 5.751 3,535 -0.10(-1.68%)
May 09, 2019 5.849 5.849 5.849 5.849 763 -0.18(-2.93%)
May 08, 2019 5.881 6.056 5.881 6.026 3,894 +0.24(+4.23%)
May 07, 2019 5.674 5.789 5.659 5.781 7,629 -0.08(-1.43%)
May 06, 2019 6.049 6.049 5.865 5.865 17,929 -0.19(-3.15%)
May 03, 2019 6.041 6.056 6.041 6.056 46,483 +0.03(+0.56%)
May 02, 2019 5.908 6.022 5.908 6.022 1,754 +0.05(+0.77%)
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.