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

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

2.210 -0.090 (-3.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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, 2017 7.254 7.395 7.041 7.105 16,684 -0.26(-3.47%)
Mar 30, 2017 7.402 7.402 7.339 7.360 222,466 +0.11(+1.47%)
Mar 27, 2017 7.254 4 +0.11(+1.59%)
Mar 24, 2017 7.178 7.178 7.140 7.140 1,080 +0.09(+1.32%)
Mar 23, 2017 7.013 7.048 6.988 7.047 3,968 -0.19(-2.56%)
Mar 21, 2017 7.232 121 -0.19(-2.58%)
Mar 20, 2017 7.055 7.431 7.055 7.424 4,651 +0.24(+3.36%)
Mar 17, 2017 7.212 7.212 7.183 7.183 1,765 -0.14(-1.94%)
Mar 16, 2017 7.346 7.346 7.211 7.324 741 -0.18(-2.36%)
Mar 15, 2017 7.062 7.502 6.998 7.502 24,355 +0.48(+6.87%)
Mar 14, 2017 7.154 7.154 6.665 7.020 30,566 -0.11(-1.49%)
Mar 13, 2017 7.169 7.169 7.126 7.126 1,163 +0.01(+0.10%)
Mar 10, 2017 7.119 7.133 7.119 7.119 707 +0.03(+0.40%)
Mar 08, 2017 7.091 5 -0.09(-1.28%)
Mar 06, 2017 7.183 60 -0.09(-1.17%)
Mar 03, 2017 7.147 7.268 7.147 7.268 609 +0.13(+1.75%)
Mar 02, 2017 7.516 7.516 7.140 7.143 5,654 -0.13(-1.76%)
Mar 01, 2017 7.323 7.352 7.271 7.271 3,927 -0.13(-1.71%)
Feb 28, 2017 7.257 7.398 7.080 7.398 1,179 -0.37(-4.80%)
Feb 27, 2017 7.795 7.795 7.611 7.771 934 +0.27(+3.59%)
Feb 24, 2017 7.501 7.501 7.501 7.501 904 -0.13(-1.72%)
Feb 23, 2017 7.668 7.760 7.632 7.632 3,105 +0.19(+2.61%)
Feb 22, 2017 7.682 7.682 7.438 7.438 378 -0.00(-0.04%)
Feb 21, 2017 7.299 7.441 7.299 7.441 2,208 +0.16(+2.21%)
Feb 16, 2017 7.280 7.280 7.280 0 +0.06(+0.76%)
Feb 13, 2017 7.225 40 +0.07(+0.94%)
Feb 10, 2017 7.051 7.158 7.051 7.158 1,464 +0.21(+3.06%)
Feb 09, 2017 7.292 7.292 6.874 6.945 1,818 -0.57(-7.55%)
Feb 08, 2017 7.264 7.512 7.108 7.512 3,245 +0.40(+5.67%)
Feb 07, 2017 7.204 7.228 7.109 7.109 1,049 +0.10(+1.43%)
Feb 06, 2017 7.228 7.228 7.009 7.009 1,038 -0.26(-3.61%)
Feb 03, 2017 7.271 7.271 7.243 7.271 1,341 +0.19(+2.70%)
Feb 02, 2017 7.016 7.080 7.016 7.080 436 -0.19(-2.64%)
Feb 01, 2017 7.272 7.272 7.272 7.272 179 +0.19(+2.67%)
Jan 31, 2017 7.104 7.274 7.083 7.083 921 -0.33(-4.48%)
Jan 30, 2017 7.184 7.415 7.184 7.415 2,809 +0.11(+1.55%)
Jan 27, 2017 7.409 7.409 7.289 7.302 981 +0.01(+0.09%)
Jan 26, 2017 7.296 7.302 7.295 7.295 1,092 -0.14(-1.90%)
Jan 25, 2017 7.458 7.458 7.437 7.437 945 +0.17(+2.34%)
Jan 24, 2017 7.189 7.274 7.189 7.267 1,399 +0.02(+0.34%)
Jan 23, 2017 6.736 7.242 6.736 7.242 1,293 +0.34(+5.00%)
Jan 19, 2017 6.897 134 +0.11(+1.65%)
Jan 18, 2017 6.707 6.828 6.707 6.785 1,739 -0.22(-3.13%)
Jan 17, 2017 7.083 7.083 7.005 7.005 31,056 +0.07(+1.02%)
Jan 13, 2017 6.934 6.934 6.934 0 +0.24(+3.60%)
Jan 12, 2017 6.971 7.083 6.693 6.693 2,716 -0.32(-4.55%)
Jan 11, 2017 6.941 7.012 6.637 7.012 4,450 +0.07(+1.03%)
Jan 10, 2017 6.941 6.941 6.941 6.941 379 +0.32(+4.80%)
Jan 09, 2017 6.835 6.853 6.622 6.622 1,147 -0.35(-5.08%)
Jan 06, 2017 7.047 7.083 6.792 6.977 1,180 +0.22(+3.20%)
Jan 05, 2017 6.760 6.760 6.760 6.760 319 +0.19(+2.94%)
Jan 04, 2017 6.729 6.750 6.552 6.567 13,326 -0.09(-1.36%)
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.