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 28, 2017 7.268 7.409 7.090 7.409 1,177 -0.37(-4.80%)
Feb 27, 2017 7.807 7.807 7.623 7.783 932 +0.27(+3.59%)
Feb 24, 2017 7.513 7.513 7.513 7.513 903 -0.13(-1.72%)
Feb 23, 2017 7.680 7.772 7.644 7.644 3,101 +0.19(+2.61%)
Feb 22, 2017 7.694 7.694 7.449 7.449 377 -0.00(-0.04%)
Feb 21, 2017 7.310 7.452 7.310 7.452 2,204 +0.16(+2.21%)
Feb 16, 2017 7.291 7.291 7.291 0 +0.06(+0.76%)
Feb 13, 2017 7.236 40 +0.07(+0.94%)
Feb 10, 2017 7.062 7.169 7.062 7.169 1,462 +0.21(+3.06%)
Feb 09, 2017 7.303 7.303 6.885 6.956 1,816 -0.57(-7.55%)
Feb 08, 2017 7.275 7.523 7.119 7.523 3,240 +0.40(+5.67%)
Feb 07, 2017 7.215 7.240 7.120 7.120 1,048 +0.10(+1.43%)
Feb 06, 2017 7.240 7.240 7.020 7.020 1,036 -0.26(-3.61%)
Feb 03, 2017 7.282 7.282 7.254 7.282 1,339 +0.19(+2.70%)
Feb 02, 2017 7.027 7.090 7.027 7.090 435 -0.19(-2.64%)
Feb 01, 2017 7.283 7.283 7.283 7.283 179 +0.19(+2.67%)
Jan 31, 2017 7.115 7.285 7.094 7.094 920 -0.33(-4.48%)
Jan 30, 2017 7.195 7.426 7.195 7.426 2,805 +0.11(+1.55%)
Jan 27, 2017 7.420 7.420 7.300 7.313 979 +0.01(+0.09%)
Jan 26, 2017 7.307 7.314 7.307 7.307 1,091 -0.14(-1.90%)
Jan 25, 2017 7.470 7.470 7.448 7.448 944 +0.17(+2.34%)
Jan 24, 2017 7.200 7.285 7.200 7.278 1,397 +0.02(+0.34%)
Jan 23, 2017 6.746 7.253 6.746 7.253 1,291 +0.35(+5.00%)
Jan 19, 2017 6.908 133 +0.11(+1.65%)
Jan 18, 2017 6.718 6.838 6.718 6.796 1,736 -0.22(-3.13%)
Jan 17, 2017 7.094 7.094 7.016 7.016 31,008 +0.07(+1.02%)
Jan 13, 2017 6.945 6.945 6.945 0 +0.24(+3.60%)
Jan 12, 2017 6.982 7.094 6.704 6.704 2,712 -0.32(-4.55%)
Jan 11, 2017 6.952 7.023 6.647 7.023 4,443 +0.07(+1.03%)
Jan 10, 2017 6.951 6.951 6.951 6.951 379 +0.32(+4.80%)
Jan 09, 2017 6.845 6.863 6.633 6.633 1,146 -0.35(-5.08%)
Jan 06, 2017 7.058 7.094 6.803 6.987 1,178 +0.22(+3.20%)
Jan 05, 2017 6.770 6.770 6.770 6.770 318 +0.19(+2.94%)
Jan 04, 2017 6.739 6.760 6.562 6.577 13,306 -0.09(-1.36%)
Jan 03, 2017 6.420 6.668 6.413 6.668 19,254 +0.39(+6.28%)
Dec 30, 2016 6.274 6.274 6.274 0 +0.03(+0.45%)
Dec 29, 2016 6.352 6.352 6.246 6.246 756 +0.11(+1.73%)
Dec 28, 2016 6.380 6.380 6.139 6.139 12,094 -0.60(-8.84%)
Dec 27, 2016 5.920 6.841 5.920 6.735 2,907 +0.70(+11.68%)
Dec 23, 2016 6.030 6.030 6.030 0 +0.43(+7.67%)
Dec 22, 2016 5.601 5.601 5.601 5.601 211 -0.07(-1.24%)
Dec 21, 2016 5.355 5.678 5.355 5.671 1,694 -0.01(-0.25%)
Dec 20, 2016 5.544 5.699 5.544 5.685 12,169 -0.16(-2.76%)
Dec 16, 2016 5.846 98 -0.03(-0.48%)
Dec 15, 2016 5.629 5.965 5.544 5.874 3,109 +0.38(+6.90%)
Dec 14, 2016 6.064 6.064 5.495 5.495 6,466 -0.34(-5.89%)
Dec 13, 2016 5.776 5.867 5.334 5.839 8,587 +0.35(+6.39%)
Dec 12, 2016 5.965 5.965 5.488 5.488 976 -0.08(-1.41%)
Dec 09, 2016 5.923 5.923 5.567 5.567 2,654 -0.17(-3.03%)
Dec 08, 2016 5.790 5.832 5.643 5.741 3,272 +0.08(+1.36%)
Dec 07, 2016 5.741 5.741 5.664 5.664 723 -0.02(-0.37%)
Dec 06, 2016 5.727 5.769 5.685 5.685 8,792 +0.13(+2.27%)
Dec 05, 2016 5.994 5.994 5.481 5.558 12,923 -0.11(-1.98%)
Dec 02, 2016 5.671 5.958 5.573 5.671 2,090 +0.14(+2.48%)
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.