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 30, 2015 3.795 4.036 3.795 4.036 4,939 +0.35(+9.57%)
Sep 29, 2015 3.801 3.834 3.599 3.683 3,540 -0.03(-0.88%)
Sep 28, 2015 4.154 4.154 3.697 3.716 2,725 -0.30(-7.48%)
Sep 25, 2015 4.043 4.154 3.938 4.017 1,632 -0.14(-3.30%)
Sep 24, 2015 3.755 4.154 3.599 4.154 9,937 +0.44(+11.97%)
Sep 23, 2015 4.036 4.036 3.710 3.710 20,505 -0.09(-2.41%)
Sep 22, 2015 3.964 3.997 3.801 3.801 5,245 -0.26(-6.43%)
Sep 21, 2015 4.376 4.376 3.997 4.062 9,986 -0.14(-3.27%)
Sep 18, 2015 4.226 4.376 4.199 4.199 5,045 -0.49(-10.45%)
Sep 17, 2015 4.715 4.722 4.441 4.689 4,181 +0.17(+3.76%)
Sep 16, 2015 4.604 4.604 4.454 4.519 3,028 +0.20(+4.69%)
Sep 15, 2015 4.506 4.526 4.317 4.317 3,950 -0.24(-5.30%)
Sep 14, 2015 4.506 4.559 4.245 4.559 5,271 +0.39(+9.23%)
Sep 11, 2015 4.173 4.173 4.173 4.173 292 -0.04(-0.93%)
Sep 10, 2015 4.206 4.219 3.990 4.213 4,325 -0.10(-2.27%)
Sep 09, 2015 4.369 4.386 4.279 4.310 1,534 +0.10(+2.48%)
Sep 08, 2015 4.160 4.297 4.160 4.206 8,625 -0.30(-6.67%)
Sep 04, 2015 4.506 4.506 4.506 4.506 306 +0.21(+4.86%)
Sep 03, 2015 4.337 4.506 4.232 4.297 3,019 -0.10(-2.23%)
Sep 02, 2015 4.310 4.448 4.213 4.395 9,845 +0.03(+0.66%)
Sep 01, 2015 4.556 4.556 4.223 4.366 8,383 -0.43(-8.98%)
Aug 31, 2015 4.569 4.797 4.503 4.797 3,278 -0.07(-1.34%)
Aug 28, 2015 5.052 5.052 4.699 4.862 23,452 -0.42(-7.91%)
Aug 27, 2015 5.013 5.280 4.810 5.280 14,662 +0.53(+11.13%)
Aug 26, 2015 4.771 4.856 4.386 4.752 7,671 +0.29(+6.43%)
Aug 25, 2015 4.693 4.732 4.438 4.464 4,653 -0.04(-0.80%)
Aug 24, 2015 4.549 4.569 4.464 4.500 4,109 -0.36(-7.45%)
Aug 20, 2015 4.686 4.895 4.634 4.862 19 +0.18(+3.91%)
Aug 19, 2015 4.647 4.719 4.569 4.680 4,830 -0.14(-2.85%)
Aug 18, 2015 4.654 4.915 4.569 4.817 8,711 +0.10(+2.07%)
Aug 17, 2015 4.973 4.973 4.569 4.719 11,253 -0.16(-3.21%)
Aug 14, 2015 4.836 4.889 4.654 4.876 7,167 +0.08(+1.77%)
Aug 13, 2015 4.667 4.791 4.667 4.791 3,818 -0.10(-2.13%)
Aug 12, 2015 4.980 4.993 4.752 4.895 10,266 -0.12(-2.34%)
Aug 11, 2015 5.110 5.110 4.849 5.013 4,268 -0.10(-1.92%)
Aug 10, 2015 5.130 5.176 4.941 5.110 8,242 +0.11(+2.21%)
Aug 07, 2015 5.091 5.091 4.960 5.000 1,772 -0.29(-5.54%)
Aug 06, 2015 4.934 5.293 4.934 5.293 2,164 +0.33(+6.71%)
Aug 05, 2015 5.430 5.430 4.960 4.960 3,430 -0.26(-5.00%)
Aug 04, 2015 5.215 5.221 5.000 5.221 41,816 +0.18(+3.56%)
Aug 03, 2015 5.107 5.107 5.042 5.042 627 -0.22(-4.21%)
Jul 31, 2015 5.244 5.381 5.062 5.264 3,630 +0.13(+2.54%)
Jul 30, 2015 5.297 5.355 5.062 5.133 3,674 -0.15(-2.84%)
Jul 29, 2015 4.938 5.290 4.938 5.284 5,525 -0.03(-0.49%)
Jul 28, 2015 5.394 5.401 4.977 5.310 11,606 +0.20(+3.83%)
Jul 27, 2015 5.225 5.225 5.055 5.114 5,529 -0.13(-2.49%)
Jul 24, 2015 5.192 5.244 4.983 5.244 6,478 +0.01(+0.12%)
Jul 23, 2015 5.414 5.642 5.192 5.238 13,212 -0.37(-6.63%)
Jul 22, 2015 5.401 5.681 5.342 5.610 3,588 +0.12(+2.26%)
Jul 21, 2015 5.687 5.701 5.420 5.486 5,023 -0.12(-2.09%)
Jul 20, 2015 5.577 5.797 5.564 5.603 2,048 -0.10(-1.72%)
Jul 17, 2015 5.740 5.747 5.597 5.701 3,591 -0.12(-2.13%)
Jul 16, 2015 5.760 6.014 5.760 5.825 5,341 -0.07(-1.11%)
Jul 15, 2015 5.871 5.903 5.642 5.890 8,517 +0.02(+0.32%)
Jul 14, 2015 5.858 5.903 5.858 5.871 1,695 +0.05(+0.91%)
Jul 13, 2015 5.623 5.864 5.623 5.818 1,166 +0.31(+5.56%)
Jul 10, 2015 5.492 5.740 5.460 5.512 6,691 +0.08(+1.56%)
Jul 08, 2015 5.505 5.681 5.381 5.427 128 +0.01(+0.24%)
Jul 07, 2015 5.349 5.603 5.225 5.414 24,780 -0.20(-3.49%)
Jul 02, 2015 5.838 6.027 5.610 5.610 12,161 +0.14(+2.56%)
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.