Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco S.A. ADR (NY: BBDO )

2.300 -0.055 (-2.34%)
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 (%)
Jan 31, 2018 9.361 9.656 9.147 9.147 4,487 +0.33(+3.77%)
Jan 30, 2018 8.940 8.771 8.815 2,010 -0.13(-1.40%)
Jan 29, 2018 9.036 9.036 8.940 8.940 776 -0.21(-2.26%)
Jan 26, 2018 9.184 9.324 9.147 9.147 1,976 +0.55(+6.44%)
Jan 25, 2018 9.044 9.044 8.498 8.594 3,112 -0.18(-2.02%)
Jan 24, 2018 8.299 8.771 7.996 8.771 3,481 +0.68(+8.39%)
Jan 23, 2018 8.107 8.107 7.812 8.092 30,515 +0.04(+0.55%)
Jan 22, 2018 8.055 8.055 8.048 8.048 1,375 +0.15(+1.87%)
Jan 19, 2018 7.856 7.952 7.362 7.900 7,233 -0.38(-4.63%)
Jan 18, 2018 7.871 8.284 7.531 8.284 84,642 +0.40(+5.05%)
Jan 17, 2018 7.756 7.886 7.694 7.886 3,063 +0.27(+3.59%)
Jan 16, 2018 7.582 7.613 7.582 7.613 1,492 +0.07(+0.98%)
Jan 12, 2018 7.539 7.539 7.539 0 +0.16(+2.20%)
Jan 11, 2018 7.554 7.236 7.377 4,275 +0.05(+0.70%)
Jan 10, 2018 7.325 7.362 7.325 7.325 788 -0.06(-0.80%)
Jan 09, 2018 7.509 7.561 7.384 7.384 1,359 -0.17(-2.25%)
Jan 08, 2018 7.421 7.561 7.421 7.554 8,019 +0.00(+0.00%)
Jan 05, 2018 7.428 7.584 7.367 7.554 5,440 +0.03(+0.39%)
Jan 04, 2018 7.421 7.804 7.413 7.524 14,245 +0.12(+1.59%)
Jan 03, 2018 7.531 7.531 6.934 7.406 30,442 -0.12(-1.61%)
Jan 02, 2018 7.100 7.638 6.886 7.527 26,900 +0.69(+10.14%)
Dec 29, 2017 6.834 6.834 6.834 0 -0.36(-4.97%)
Dec 28, 2017 7.166 7.859 7.166 7.192 19,172 +0.20(+2.90%)
Dec 27, 2017 6.775 7.933 6.775 6.989 17,034 +0.21(+3.04%)
Dec 26, 2017 6.930 6.997 6.783 6.783 977 +0.14(+2.15%)
Dec 22, 2017 6.604 7.143 6.604 6.640 5,052 -0.22(-3.18%)
Dec 21, 2017 6.733 6.863 6.733 6.858 1,298 +0.36(+5.57%)
Dec 19, 2017 6.496 6.496 6.496 26 -0.17(-2.48%)
Dec 18, 2017 6.697 6.827 6.561 6.661 7,901 -0.45(-6.36%)
Dec 15, 2017 6.611 7.114 6.611 7.114 4,499 +0.65(+10.12%)
Dec 14, 2017 6.460 6.460 6.460 6.460 375 -0.15(-2.28%)
Dec 13, 2017 6.812 6.812 6.611 6.611 1,472 -0.34(-4.96%)
Dec 12, 2017 6.580 6.956 6.580 6.956 1,821 +0.34(+5.22%)
Dec 11, 2017 6.791 6.791 6.611 6.611 1,402 -0.09(-1.29%)
Dec 08, 2017 6.726 6.751 6.697 6.697 14,197 +0.05(+0.76%)
Dec 07, 2017 6.827 6.848 6.510 6.647 5,193 +0.10(+1.54%)
Dec 05, 2017 6.546 6.546 6.546 52 +0.02(+0.34%)
Dec 04, 2017 6.719 6.870 6.524 6.524 14,979 -0.15(-2.32%)
Dec 01, 2017 6.327 6.715 6.290 6.679 11,353 +0.36(+5.68%)
Nov 30, 2017 6.787 6.794 6.291 6.320 16,801 -0.50(-7.37%)
Nov 29, 2017 6.830 6.873 6.791 6.823 10,394 -0.16(-2.26%)
Nov 28, 2017 6.899 6.981 6.873 6.981 925 +0.16(+2.32%)
Nov 27, 2017 6.737 7.163 6.607 6.823 9,579 -0.35(-4.90%)
Nov 24, 2017 7.175 7.175 7.175 7.175 316 +0.45(+6.62%)
Nov 22, 2017 7.017 7.175 6.579 6.729 38,880 -0.09(-1.37%)
Nov 21, 2017 6.981 7.081 6.823 6.823 1,545 +0.35(+5.33%)
Nov 20, 2017 6.477 6.477 6.477 6.477 325 -0.39(-5.75%)
Nov 17, 2017 6.787 6.916 6.701 6.872 1,456 +0.05(+0.72%)
Nov 16, 2017 6.593 6.823 6.593 6.823 2,839 +0.47(+7.34%)
Nov 15, 2017 6.356 6.356 6.356 6.356 769 -0.14(-2.10%)
Nov 14, 2017 6.464 6.852 6.464 6.492 5,767 -0.21(-3.11%)
Nov 10, 2017 6.701 6.701 6.701 45 -0.16(-2.30%)
Nov 08, 2017 6.859 6.859 6.859 22 +0.06(+0.95%)
Nov 03, 2017 6.794 6.794 6.794 8 -0.03(-0.42%)
Nov 02, 2017 7.010 7.010 6.697 6.823 9,853 -0.15(-2.21%)
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.