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

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

2.300 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2016 5.715 5.966 5.668 5.837 266 -0.14(-2.27%)
Mar 30, 2016 5.939 6.048 5.888 5.973 5,119 +0.03(+0.57%)
Mar 29, 2016 5.634 5.939 5.586 5.939 2,246 +0.16(+2.82%)
Mar 28, 2016 5.552 5.837 5.552 5.776 6,747 +0.18(+3.28%)
Mar 24, 2016 5.356 5.593 5.593 5.593 2,357 +0.01(+0.24%)
Mar 23, 2016 5.620 5.620 5.532 5.580 1,542 -0.32(-5.41%)
Mar 22, 2016 5.702 6.068 5.702 5.899 3,512 +0.03(+0.46%)
Mar 21, 2016 5.844 5.966 5.634 5.871 2,837 +0.12(+2.13%)
Mar 18, 2016 5.797 6.075 5.580 5.749 10,202 +0.07(+1.22%)
Mar 17, 2016 5.478 5.756 5.294 5.680 15,305 +0.82(+16.87%)
Mar 16, 2016 5.003 5.003 4.765 4.860 2,380 -0.29(-5.66%)
Mar 15, 2016 5.288 5.288 5.138 5.152 1,259 -0.48(-8.44%)
Mar 14, 2016 5.539 5.722 5.539 5.627 9,310 +0.02(+0.36%)
Mar 11, 2016 5.607 5.702 5.396 5.607 4,415 +0.30(+5.63%)
Mar 10, 2016 5.016 5.478 4.853 5.308 6,071 +0.24(+4.83%)
Mar 09, 2016 5.227 5.878 5.064 5.064 35,279 -0.10(-1.97%)
Mar 08, 2016 5.036 5.240 5.030 5.165 4,119 +0.11(+2.11%)
Mar 07, 2016 4.948 5.059 4.925 5.059 3,795 -0.03(-0.63%)
Mar 04, 2016 5.084 5.430 4.738 5.091 14,918 +0.41(+8.70%)
Mar 03, 2016 4.337 4.684 4.337 4.684 6,495 +0.43(+10.22%)
Mar 02, 2016 4.188 4.317 4.188 4.249 2,548 +0.11(+2.70%)
Mar 01, 2016 4.002 4.205 3.934 4.137 5,210 +0.19(+4.81%)
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 3.852 3.852 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 3.818 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 32,437 +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 3.662 3.934 3.622 3.730 11,877 +0.31(+8.91%)
Feb 03, 2016 3.357 3.818 3.337 3.425 12,851 +0.43(+14.25%)
Feb 02, 2016 3.480 3.506 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 3.598 3.598 3.151 3.212 15,935 -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 3.083 5,198 -0.09(-2.98%)
Jan 25, 2016 3.178 3.310 3.178 3.178 1,847 -0.18(-5.22%)
Jan 22, 2016 3.354 3.558 3.287 3.353 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(-3.12%)
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%)
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.