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

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

2.270 -0.040 (-1.73%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 24, 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, 2018 6.669 6.692 6.623 6.623 1,441 +0.03(+0.46%)
Dec 28, 2018 6.425 6.592 6.425 6.592 96,329 +0.26(+4.10%)
Dec 27, 2018 6.302 6.429 6.257 6.333 11,884 +0.04(+0.61%)
Dec 26, 2018 6.295 6.295 6.188 6.295 14,404 -0.14(-2.11%)
Dec 24, 2018 6.184 6.430 6.184 6.430 802 +0.26(+4.24%)
Dec 21, 2018 6.206 6.213 6.169 6.169 48,147 -0.37(-5.71%)
Dec 20, 2018 6.542 6.542 6.542 6.542 24 +0.00(+0.00%)
Dec 19, 2018 6.542 6.542 6.542 6.542 365 +0.20(+3.18%)
Dec 18, 2018 6.341 6.341 6.341 6.341 183 +0.05(+0.83%)
Dec 17, 2018 6.348 6.348 6.288 6.288 1,362 -0.21(-3.22%)
Dec 14, 2018 6.550 6.550 6.468 6.498 802 -0.00(-0.06%)
Dec 13, 2018 6.453 6.501 6.433 6.501 9,945 +0.06(+0.99%)
Dec 12, 2018 6.438 6.438 6.415 6.438 989 +0.18(+2.87%)
Dec 11, 2018 6.251 6.258 6.198 6.258 1,865 -0.01(-0.12%)
Dec 10, 2018 6.184 6.266 6.184 6.266 1,297 -0.18(-2.78%)
Dec 07, 2018 6.483 6.483 6.445 6.445 668 -0.04(-0.58%)
Dec 06, 2018 6.146 6.483 6.139 6.483 2,876 -0.07(-1.03%)
Dec 04, 2018 6.475 6.550 6.475 6.550 668 -0.02(-0.29%)
Dec 03, 2018 6.517 6.569 6.509 6.569 1,140 -0.08(-1.24%)
Nov 30, 2018 6.651 6.681 6.614 6.651 3,345 +0.00(+0.06%)
Nov 29, 2018 6.591 6.651 6.569 6.647 20,303 +0.12(+1.89%)
Nov 28, 2018 6.539 6.576 6.524 6.524 5,124 +0.18(+2.78%)
Nov 27, 2018 6.240 6.375 6.233 6.348 4,065 +0.31(+5.13%)
Nov 26, 2018 6.240 6.240 6.016 6.038 1,085 -0.27(-4.27%)
Nov 23, 2018 6.307 6.307 6.307 6.307 133 +0.00(+0.00%)
Nov 21, 2018 6.307 6.307 6.307 0 +0.14(+2.30%)
Nov 20, 2018 6.330 6.330 5.904 6.165 5,574 -0.31(-4.77%)
Nov 19, 2018 6.457 6.591 6.405 6.474 7,985 -0.09(-1.33%)
Nov 16, 2018 6.457 6.562 6.457 6.562 9,232 +0.22(+3.54%)
Nov 15, 2018 6.008 6.532 6.008 6.337 10,707 +0.25(+4.18%)
Nov 14, 2018 6.083 6.158 6.083 6.083 4,639 +0.04(+0.62%)
Nov 13, 2018 6.091 6.091 6.046 6.046 5,495 -0.15(-2.41%)
Nov 12, 2018 6.240 6.300 6.195 6.195 18,958 -0.15(-2.36%)
Nov 09, 2018 6.150 6.352 6.136 6.345 128,056 +0.04(+0.59%)
Nov 08, 2018 6.315 6.449 6.203 6.307 18,405 -0.03(-0.49%)
Nov 07, 2018 6.360 6.427 6.240 6.338 25,120 -0.09(-1.38%)
Nov 06, 2018 6.487 6.502 6.352 6.427 6,302 -0.22(-3.37%)
Nov 05, 2018 6.509 6.651 6.509 6.651 481,819 +0.05(+0.73%)
Nov 02, 2018 6.625 6.625 6.427 6.603 27,578 +0.22(+3.39%)
Nov 01, 2018 6.230 6.461 6.192 6.386 556,387 +0.40(+6.74%)
Oct 31, 2018 5.998 6.020 5.901 5.983 13,316 -0.11(-1.84%)
Oct 30, 2018 5.878 6.095 5.796 6.095 15,325 +0.23(+3.95%)
Oct 29, 2018 6.244 6.252 5.864 5.864 13,371 -0.16(-2.61%)
Oct 26, 2018 5.931 6.035 5.826 6.020 15,128 +0.11(+1.90%)
Oct 25, 2018 5.826 6.020 5.819 5.908 21,569 +0.29(+5.19%)
Oct 24, 2018 5.617 5.617 5.617 5.617 352 -0.25(-4.20%)
Oct 23, 2018 5.781 5.864 5.714 5.864 18,634 +0.02(+0.38%)
Oct 22, 2018 5.893 5.923 5.819 5.841 9,799 +0.09(+1.56%)
Oct 19, 2018 5.811 5.864 5.744 5.752 3,480 -0.03(-0.52%)
Oct 18, 2018 5.908 5.916 5.781 5.781 6,265 -0.16(-2.76%)
Oct 17, 2018 5.871 6.013 5.871 5.946 5,494 +0.07(+1.27%)
Oct 16, 2018 5.826 5.871 5.826 5.871 19,842 +0.21(+3.69%)
Oct 15, 2018 5.580 5.699 5.580 5.662 21,447 +0.06(+1.07%)
Oct 12, 2018 5.834 5.834 5.389 5.602 24,767 -0.11(-1.96%)
Oct 11, 2018 5.707 5.714 5.498 5.714 9,180 +0.04(+0.66%)
Oct 10, 2018 5.811 5.811 5.595 5.677 3,257 -0.22(-3.68%)
Oct 09, 2018 5.840 5.968 5.840 5.893 47,300 +0.06(+1.02%)
Oct 08, 2018 5.804 5.953 5.804 5.834 34,517 +0.45(+8.40%)
Oct 05, 2018 5.490 5.505 5.297 5.382 29,319 -0.06(-1.03%)
Oct 04, 2018 5.415 5.468 5.251 5.438 13,647 -0.01(-0.27%)
Oct 03, 2018 5.468 6.122 5.412 5.453 65,491 +0.31(+6.03%)
Oct 02, 2018 5.005 5.191 5.005 5.143 9,078 +0.46(+9.89%)
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.