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, 2018 8.472 8.472 7.882 8.420 11,829 -0.08(-0.95%)
Feb 27, 2018 8.679 8.760 8.472 8.502 25,099 -0.21(-2.37%)
Feb 26, 2018 8.782 8.782 8.671 8.708 1,536 +0.10(+1.11%)
Feb 23, 2018 8.693 8.693 8.612 8.612 708 -0.11(-1.27%)
Feb 22, 2018 8.561 8.723 8.561 8.723 1,497 -0.03(-0.37%)
Feb 21, 2018 8.583 8.755 8.583 8.755 1,140 +0.36(+4.25%)
Feb 20, 2018 8.369 8.398 8.369 8.398 327 +0.03(+0.35%)
Feb 16, 2018 8.369 8.369 8.369 0 +0.04(+0.44%)
Feb 15, 2018 8.361 8.361 8.324 8.332 46,020 +0.21(+2.54%)
Feb 14, 2018 8.133 8.133 7.623 8.125 58,998 -0.03(-0.36%)
Feb 13, 2018 8.118 8.192 8.118 8.155 3,383 +0.23(+2.89%)
Feb 12, 2018 7.926 7.926 7.926 7.926 243 -0.04(-0.56%)
Feb 09, 2018 7.933 7.970 7.690 7.970 2,905 +0.12(+1.50%)
Feb 08, 2018 8.324 8.324 7.771 7.852 26,499 -0.69(-8.12%)
Feb 06, 2018 8.546 8.546 8.546 4 +0.20(+2.39%)
Feb 05, 2018 8.605 8.347 8.347 2,326 -0.26(-3.00%)
Feb 02, 2018 8.605 8.605 8.605 8.605 560 -0.27(-3.03%)
Feb 01, 2018 9.117 9.117 8.874 8.874 1,062 -0.27(-2.98%)
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%)
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.