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 )

2.340 +0.029 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 28, 2018 4.814 4.814 4.710 4.710 3,215 -0.19(-3.81%)
Sep 27, 2018 4.889 4.911 4.837 4.896 5,164 +0.18(+3.80%)
Sep 26, 2018 4.740 4.777 4.702 4.717 13,570 +0.09(+1.94%)
Sep 25, 2018 4.523 4.628 4.441 4.628 13,542 +0.02(+0.49%)
Sep 24, 2018 4.665 4.740 4.605 4.605 2,889 +0.09(+1.98%)
Sep 21, 2018 4.762 4.799 4.516 4.516 58,548 -0.11(-2.42%)
Sep 20, 2018 4.628 4.628 4.628 4.628 136 +0.04(+0.81%)
Sep 19, 2018 4.553 4.657 4.553 4.590 1,381 +0.07(+1.49%)
Sep 18, 2018 4.605 4.665 4.523 4.523 5,886 -0.04(-0.82%)
Sep 17, 2018 4.438 4.560 4.438 4.560 645 +0.18(+4.09%)
Sep 14, 2018 4.419 4.471 4.381 4.381 3,617 +0.11(+2.62%)
Sep 13, 2018 4.337 4.337 4.269 4.269 7,849 -0.18(-4.03%)
Sep 12, 2018 4.449 4.471 4.358 4.449 4,237 +0.12(+2.85%)
Sep 11, 2018 4.531 4.531 4.325 4.325 3,408 -0.24(-5.31%)
Sep 10, 2018 4.568 4.568 4.568 4.568 758 -0.01(-0.33%)
Sep 07, 2018 4.657 4.657 4.411 4.583 16,613 +0.19(+4.42%)
Sep 06, 2018 4.351 4.389 4.351 4.389 1,543 +0.10(+2.26%)
Sep 05, 2018 4.366 4.404 4.240 4.292 37,087 -0.17(-3.85%)
Sep 04, 2018 4.449 4.463 4.310 4.463 10,919 -0.16(-3.48%)
Aug 31, 2018 4.624 4.624 4.624 0 +0.00(+0.00%)
Aug 30, 2018 4.639 4.639 4.453 4.624 2,193 -0.07(-1.43%)
Aug 29, 2018 4.639 4.796 4.639 4.692 18,201 +0.07(+1.45%)
Aug 28, 2018 4.632 4.677 4.580 4.624 7,983 -0.07(-1.43%)
Aug 27, 2018 4.580 4.736 4.580 4.692 37,679 +0.22(+4.83%)
Aug 24, 2018 4.505 4.587 4.453 4.475 4,290 +0.09(+2.04%)
Aug 23, 2018 4.587 4.587 4.363 4.386 25,788 -0.32(-6.89%)
Aug 22, 2018 4.557 4.733 4.483 4.710 26,765 +0.15(+3.19%)
Aug 21, 2018 4.527 4.565 4.460 4.565 2,154 -0.24(-4.93%)
Aug 20, 2018 4.900 4.900 4.713 4.801 9,702 -0.13(-2.69%)
Aug 17, 2018 4.934 4.934 4.934 4.934 134 +0.00(+0.00%)
Aug 16, 2018 5.012 5.012 4.923 4.934 15,671 -0.12(-2.44%)
Aug 15, 2018 5.035 5.057 5.035 5.057 1,681 +0.01(+0.15%)
Aug 14, 2018 5.042 5.057 4.975 5.050 1,340 +0.18(+3.68%)
Aug 13, 2018 4.848 4.871 4.759 4.871 6,793 -0.13(-2.54%)
Aug 10, 2018 5.064 5.079 4.893 4.997 22,926 -0.28(-5.37%)
Aug 09, 2018 5.393 5.393 5.275 5.281 3,015 -0.10(-1.94%)
Aug 08, 2018 5.646 5.795 5.385 5.385 23,875 -0.24(-4.24%)
Aug 07, 2018 5.781 5.833 5.549 5.624 13,872 -0.08(-1.44%)
Aug 06, 2018 5.810 5.855 5.706 5.706 25,567 -0.11(-1.92%)
Aug 03, 2018 5.557 5.907 5.557 5.818 11,127 +0.25(+4.56%)
Aug 02, 2018 5.534 5.572 5.467 5.564 8,795 -0.08(-1.40%)
Aug 01, 2018 5.534 5.703 5.534 5.643 11,069 +0.13(+2.30%)
Jul 31, 2018 5.628 5.628 5.516 5.516 1,699 -0.15(-2.57%)
Jul 30, 2018 5.606 5.680 5.569 5.662 24,756 +0.16(+2.91%)
Jul 27, 2018 5.591 5.606 5.487 5.502 9,658 +0.04(+0.82%)
Jul 26, 2018 5.777 5.777 5.457 5.457 3,350 -0.30(-5.18%)
Jul 25, 2018 5.777 5.539 5.755 5,081 +0.22(+3.90%)
Jul 24, 2018 5.494 5.546 5.494 5.539 5,490 +0.15(+2.77%)
Jul 23, 2018 5.405 5.442 5.174 5.390 89,325 -0.11(-2.02%)
Jul 20, 2018 5.375 5.621 5.375 5.501 87,870 +0.48(+9.64%)
Jul 19, 2018 4.972 5.092 4.928 5.017 15,375 -0.21(-3.99%)
Jul 18, 2018 5.174 5.226 5.159 5.226 3,902 +0.08(+1.59%)
Jul 17, 2018 5.129 5.203 5.077 5.144 5,155 +0.10(+2.07%)
Jul 16, 2018 5.017 5.039 4.995 5.039 3,346 +0.04(+0.75%)
Jul 13, 2018 4.995 5.017 4.987 5.002 2,850 +0.16(+3.39%)
Jul 12, 2018 4.875 4.875 4.816 4.838 4,771 +0.07(+1.41%)
Jul 11, 2018 4.868 4.890 4.771 4.771 2,512 -0.10(-1.99%)
Jul 10, 2018 4.913 5.017 4.868 4.868 2,900 +0.03(+0.62%)
Jul 09, 2018 4.838 4.905 4.838 4.838 4,076 +0.01(+0.15%)
Jul 06, 2018 4.801 4.846 4.793 4.831 1,507 +0.09(+1.84%)
Jul 05, 2018 4.696 4.768 4.696 4.743 1,671 +0.02(+0.52%)
Jul 03, 2018 4.719 4.719 4.719 0 +0.19(+4.19%)
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.