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

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

2.305 +0.005 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2015 3.751 3.535 3.535 3.535 3,839 -0.03(-0.95%)
Dec 30, 2015 3.880 3.880 3.487 3.568 11,073 -0.16(-4.18%)
Dec 29, 2015 3.744 3.961 3.494 3.724 6,117 +0.03(+0.73%)
Dec 28, 2015 3.460 3.747 3.460 3.697 11,299 +0.18(+5.20%)
Dec 24, 2015 3.338 3.514 3.514 3.514 3,839 +0.03(+0.78%)
Dec 23, 2015 3.456 3.535 3.456 3.487 2,187 +0.03(+0.96%)
Dec 22, 2015 3.697 4.347 3.454 3.454 31,764 -0.89(-20.54%)
Dec 21, 2015 3.568 4.347 3.257 4.347 18,812 +0.52(+13.63%)
Dec 18, 2015 3.812 3.846 3.688 3.826 5,764 -0.17(-4.33%)
Dec 17, 2015 3.999 3.999 3.999 3.999 165 +0.22(+5.89%)
Dec 16, 2015 3.750 3.829 3.626 3.777 25,687 -0.04(-1.03%)
Dec 15, 2015 3.796 4.032 3.747 3.816 13,607 -0.05(-1.36%)
Dec 14, 2015 3.855 3.960 3.816 3.868 6,151 -0.12(-3.11%)
Dec 11, 2015 4.097 4.097 3.927 3.992 1,262 -0.11(-2.72%)
Dec 10, 2015 3.973 4.208 3.862 4.104 17,134 +0.16(+4.15%)
Dec 09, 2015 4.326 4.333 3.940 3.940 5,159 -0.38(-8.79%)
Dec 08, 2015 4.130 5.419 4.078 4.320 21,270 -0.13(-2.94%)
Dec 07, 2015 4.451 4.451 4.451 4.451 427 +0.23(+5.43%)
Dec 04, 2015 4.012 4.222 4.006 4.222 6,501 -0.05(-1.07%)
Dec 03, 2015 4.228 4.483 4.200 4.267 3,972 +0.17(+4.06%)
Dec 01, 2015 3.996 4.101 3.852 4.101 18 +0.18(+4.50%)
Nov 30, 2015 4.029 4.048 3.924 3.924 3,141 -0.05(-1.32%)
Nov 27, 2015 4.166 4.166 3.957 3.977 1,308 -0.23(-5.44%)
Nov 25, 2015 4.363 4.206 4.206 4.206 2,752 -0.33(-7.35%)
Nov 24, 2015 4.173 4.539 4.121 4.539 3,122 -0.09(-1.84%)
Nov 23, 2015 4.493 4.690 4.448 4.624 4,117 +0.13(+2.91%)
Nov 20, 2015 4.389 4.493 4.389 4.493 921 +0.05(+1.03%)
Nov 19, 2015 4.382 4.565 4.369 4.448 21,474 +0.08(+1.80%)
Nov 18, 2015 4.127 4.369 3.918 4.369 5,875 +0.07(+1.67%)
Nov 17, 2015 4.036 4.350 4.036 4.297 4,442 +0.18(+4.40%)
Nov 16, 2015 4.173 4.179 3.957 4.116 2,811 +0.12(+2.99%)
Nov 13, 2015 4.193 4.219 3.996 3.996 4,394 -0.14(-3.48%)
Nov 12, 2015 4.265 4.317 4.140 4.140 706 -0.02(-0.44%)
Nov 11, 2015 4.134 4.159 4.094 4.158 3,432 -0.04(-0.97%)
Nov 10, 2015 4.093 4.199 4.093 4.199 2,748 +0.20(+5.07%)
Nov 09, 2015 4.350 4.350 3.996 3.996 9,865 -0.39(-8.80%)
Nov 06, 2015 4.284 4.382 4.232 4.382 2,765 +0.02(+0.45%)
Nov 05, 2015 4.330 4.369 4.199 4.363 5,915 +0.17(+4.06%)
Nov 04, 2015 4.304 4.350 4.160 4.193 1,703 +0.20(+4.99%)
Nov 03, 2015 4.281 4.314 3.993 3.993 3,642 -0.13(-3.17%)
Nov 02, 2015 4.124 4.124 4.124 4.124 188 +0.14(+3.44%)
Oct 30, 2015 4.052 4.359 3.980 3.987 6,063 -0.03(-0.65%)
Oct 29, 2015 3.882 4.072 3.863 4.013 7,643 -0.04(-0.97%)
Oct 28, 2015 3.987 4.366 3.987 4.052 5,521 +0.05(+1.14%)
Oct 27, 2015 3.974 4.014 3.928 4.006 4,848 +0.03(+0.75%)
Oct 26, 2015 4.039 4.046 3.843 3.977 4,008 +0.05(+1.18%)
Oct 23, 2015 4.281 4.281 3.915 3.930 7,325 -0.01(-0.27%)
Oct 22, 2015 3.922 4.288 3.922 3.941 4,407 -0.13(-3.21%)
Oct 21, 2015 3.967 4.072 3.967 4.072 403 -0.22(-5.03%)
Oct 20, 2015 4.379 4.471 3.967 4.288 1,683 +0.20(+4.79%)
Oct 19, 2015 4.412 4.412 3.830 4.091 10,070 -0.10(-2.49%)
Oct 16, 2015 4.227 4.665 4.196 4.196 8,382 -0.12(-2.87%)
Oct 15, 2015 4.255 4.346 4.216 4.320 4,176 +0.06(+1.38%)
Oct 14, 2015 4.242 4.261 4.189 4.261 1,719 -0.08(-1.95%)
Oct 13, 2015 4.601 4.601 4.098 4.346 12,380 -0.49(-10.14%)
Oct 12, 2015 5.229 5.327 4.837 4.837 3,060 -0.06(-1.20%)
Oct 09, 2015 4.935 4.935 4.510 4.895 5,982 +0.25(+5.48%)
Oct 08, 2015 4.529 4.889 4.418 4.641 8,087 +0.03(+0.72%)
Oct 07, 2015 4.627 4.627 4.451 4.608 4,352 +0.29(+6.82%)
Oct 06, 2015 4.333 4.439 4.222 4.314 3,266 -0.02(-0.45%)
Oct 05, 2015 4.248 4.359 4.189 4.333 5,859 +0.22(+5.24%)
Oct 02, 2015 3.967 4.118 3.915 4.118 1,591 +0.11(+2.85%)
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.