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 (%)
Feb 29, 2016 3.920 3.968 3.920 3.947 1,480 +0.15(+3.93%)
Feb 26, 2016 3.776 3.832 3.776 3.798 1,343 -0.05(-1.41%)
Feb 25, 2016 3.947 3.968 3.853 3.853 3,012 -0.10(-2.57%)
Feb 24, 2016 3.724 3.954 3.724 3.954 2,574 +0.03(+0.69%)
Feb 23, 2016 3.927 3.927 3.920 3.927 1,032 -0.02(-0.52%)
Feb 22, 2016 3.900 3.954 3.405 3.947 5,088 +0.28(+7.58%)
Feb 19, 2016 3.588 3.703 3.568 3.669 4,788 +0.15(+4.24%)
Feb 18, 2016 3.798 3.819 3.520 3.520 6,357 -0.24(-6.49%)
Feb 17, 2016 3.764 3.764 3.757 3.764 3,181 +0.05(+1.28%)
Feb 16, 2016 3.778 3.778 3.615 3.717 2,027 +0.04(+1.11%)
Feb 12, 2016 3.608 3.676 3.676 3.676 32,436 +0.03(+0.74%)
Feb 11, 2016 3.900 3.900 3.649 3.649 5,455 +0.08(+2.28%)
Feb 10, 2016 3.412 3.635 3.412 3.568 2,027 +0.12(+3.34%)
Feb 09, 2016 3.988 3.988 3.412 3.452 3,171 -0.26(-7.12%)
Feb 08, 2016 3.398 3.717 3.398 3.717 1,328 -0.01(-0.36%)
Feb 05, 2016 3.696 3.920 3.696 3.730 2,363 +0.00(+0.00%)
Feb 04, 2016 3.663 3.934 3.622 3.730 11,877 +0.31(+8.91%)
Feb 03, 2016 3.357 3.819 3.337 3.425 12,850 +0.43(+14.25%)
Feb 02, 2016 3.480 3.507 2.950 2.998 11,569 -0.59(-16.54%)
Feb 01, 2016 3.931 3.931 3.470 3.592 5,393 -0.40(-10.02%)
Jan 29, 2016 3.402 3.992 3.165 3.992 8,403 +0.78(+24.26%)
Jan 28, 2016 3.599 3.599 3.151 3.212 15,934 -0.02(-0.71%)
Jan 27, 2016 3.043 3.307 3.043 3.235 2,251 +0.15(+4.92%)
Jan 26, 2016 3.246 3.338 3.070 3.084 5,198 -0.09(-2.99%)
Jan 25, 2016 3.178 3.311 3.178 3.178 1,847 -0.18(-5.22%)
Jan 22, 2016 3.355 3.558 3.287 3.354 22,997 +0.27(+8.85%)
Jan 21, 2016 3.117 3.361 3.009 3.081 1,856 -0.18(-5.48%)
Jan 20, 2016 3.524 3.524 3.151 3.260 23,637 -0.13(-3.80%)
Jan 19, 2016 3.388 3.442 3.219 3.388 3,308 -0.15(-4.12%)
Jan 15, 2016 3.131 3.534 3.534 3.534 7,230 +0.11(+3.27%)
Jan 14, 2016 3.490 3.504 3.246 3.422 12,911 -0.05(-1.56%)
Jan 13, 2016 3.504 3.504 3.253 3.477 13,960 +0.54(+18.20%)
Jan 12, 2016 3.063 3.070 2.812 2.941 1,425 -0.09(-3.13%)
Jan 11, 2016 3.565 3.565 3.036 3.036 4,074 -0.22(-6.67%)
Jan 08, 2016 3.260 3.260 3.253 3.253 5,816 -0.17(-4.84%)
Jan 07, 2016 3.321 3.418 3.307 3.418 6,876 +0.02(+0.68%)
Jan 06, 2016 3.395 3.402 3.395 3.395 5,142 +0.00(+0.00%)
Jan 05, 2016 3.327 3.416 3.327 3.395 3,430 +0.00(+0.03%)
Jan 04, 2016 3.460 3.555 3.318 3.394 4,984 -0.14(-3.97%)
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%)
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.