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 )

2.300 -0.060 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 28, 2017 7.091 7.091 7.091 7.091 387 -0.13(-1.77%)
Apr 27, 2017 7.219 7.219 7.212 7.219 1,276 +0.23(+3.36%)
Apr 26, 2017 7.027 7.134 6.984 6.984 532 -0.04(-0.51%)
Apr 25, 2017 7.105 7.105 7.020 7.020 1,852 -0.21(-2.85%)
Apr 24, 2017 7.176 7.226 7.176 7.226 5,694 +0.26(+3.67%)
Apr 21, 2017 7.290 7.290 6.785 6.970 1,614 +0.01(+0.10%)
Apr 20, 2017 7.006 7.016 6.963 6.963 864 -0.04(-0.61%)
Apr 19, 2017 7.070 7.070 7.006 7.006 281 -0.18(-2.57%)
Apr 18, 2017 7.396 7.396 7.190 7.190 1,142 -0.09(-1.27%)
Apr 17, 2017 7.283 7.283 7.283 7.283 427 +0.21(+3.01%)
Apr 13, 2017 7.070 7.070 7.070 7.070 706 +0.00(+0.00%)
Apr 12, 2017 7.176 7.176 7.070 7.070 231,650 -0.01(-0.10%)
Apr 11, 2017 7.041 7.077 7.041 7.077 43,910 +0.12(+1.74%)
Apr 07, 2017 6.956 15 -0.23(-3.16%)
Apr 06, 2017 7.194 7.205 7.105 7.183 1,304 -0.13(-1.84%)
Apr 05, 2017 7.226 7.468 7.226 7.318 218,289 +0.26(+3.62%)
Apr 04, 2017 7.162 7.290 7.059 7.063 8,627 -0.22(-3.07%)
Apr 03, 2017 7.144 7.293 7.144 7.286 1,208 +0.17(+2.40%)
Mar 31, 2017 7.265 7.407 7.052 7.116 16,658 -0.26(-3.47%)
Mar 30, 2017 7.414 7.414 7.350 7.371 222,124 +0.11(+1.47%)
Mar 27, 2017 7.265 4 +0.11(+1.59%)
Mar 24, 2017 7.189 7.189 7.151 7.151 1,078 +0.09(+1.32%)
Mar 23, 2017 7.024 7.059 6.999 7.058 3,962 -0.19(-2.56%)
Mar 21, 2017 7.243 121 -0.19(-2.58%)
Mar 20, 2017 7.066 7.442 7.066 7.435 4,644 +0.24(+3.36%)
Mar 17, 2017 7.223 7.223 7.194 7.194 1,763 -0.14(-1.94%)
Mar 16, 2017 7.357 7.357 7.222 7.336 740 -0.18(-2.36%)
Mar 15, 2017 7.073 7.513 7.009 7.513 24,317 +0.48(+6.87%)
Mar 14, 2017 7.165 7.165 6.675 7.030 30,519 -0.11(-1.49%)
Mar 13, 2017 7.180 7.180 7.137 7.137 1,161 +0.01(+0.10%)
Mar 10, 2017 7.130 7.144 7.130 7.130 706 +0.03(+0.40%)
Mar 08, 2017 7.101 5 -0.09(-1.28%)
Mar 06, 2017 7.194 60 -0.09(-1.17%)
Mar 03, 2017 7.158 7.279 7.158 7.279 608 +0.13(+1.75%)
Mar 02, 2017 7.527 7.527 7.151 7.154 5,645 -0.13(-1.76%)
Mar 01, 2017 7.335 7.364 7.282 7.282 3,921 -0.13(-1.71%)
Feb 28, 2017 7.268 7.409 7.090 7.409 1,177 -0.37(-4.80%)
Feb 27, 2017 7.807 7.807 7.623 7.783 932 +0.27(+3.59%)
Feb 24, 2017 7.513 7.513 7.513 7.513 903 -0.13(-1.72%)
Feb 23, 2017 7.680 7.772 7.644 7.644 3,101 +0.19(+2.61%)
Feb 22, 2017 7.694 7.694 7.449 7.449 377 -0.00(-0.04%)
Feb 21, 2017 7.310 7.452 7.310 7.452 2,204 +0.16(+2.21%)
Feb 16, 2017 7.291 7.291 7.291 0 +0.06(+0.76%)
Feb 13, 2017 7.236 40 +0.07(+0.94%)
Feb 10, 2017 7.062 7.169 7.062 7.169 1,462 +0.21(+3.06%)
Feb 09, 2017 7.303 7.303 6.885 6.956 1,816 -0.57(-7.55%)
Feb 08, 2017 7.275 7.523 7.119 7.523 3,240 +0.40(+5.67%)
Feb 07, 2017 7.215 7.240 7.120 7.120 1,048 +0.10(+1.43%)
Feb 06, 2017 7.240 7.240 7.020 7.020 1,036 -0.26(-3.61%)
Feb 03, 2017 7.282 7.282 7.254 7.282 1,339 +0.19(+2.70%)
Feb 02, 2017 7.027 7.090 7.027 7.090 435 -0.19(-2.64%)
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.