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 (%)
Mar 29, 2018 8.613 8.613 8.613 0 +0.44(+5.37%)
Mar 27, 2018 8.173 8.173 8.173 58 +0.35(+4.53%)
Mar 26, 2018 8.491 8.491 7.819 7.819 721 -0.33(-4.08%)
Mar 23, 2018 8.277 8.277 8.151 8.151 571 +0.01(+0.09%)
Mar 22, 2018 8.299 8.299 8.129 8.144 3,857 -0.07(-0.90%)
Mar 21, 2018 8.070 8.218 8.070 8.218 820 +0.18(+2.20%)
Mar 20, 2018 8.020 8.049 8.020 8.040 1,002 -0.01(-0.09%)
Mar 19, 2018 8.136 8.144 8.048 8.048 708 -0.10(-1.18%)
Mar 16, 2018 8.203 8.203 7.945 8.144 5,745 +0.09(+1.10%)
Mar 15, 2018 8.240 8.240 8.048 8.055 1,663 -0.26(-3.11%)
Mar 14, 2018 8.314 8.314 8.314 8.314 136 -0.07(-0.88%)
Mar 13, 2018 8.388 8.388 8.388 8.388 144 -0.15(-1.73%)
Mar 12, 2018 8.513 8.557 8.447 8.535 1,331 +0.19(+2.30%)
Mar 09, 2018 8.343 8.343 8.343 8.343 172 +0.10(+1.16%)
Mar 08, 2018 8.321 8.343 8.225 8.247 5,309 -0.31(-3.62%)
Mar 07, 2018 8.380 8.557 5,506 -0.18(-2.03%)
Mar 06, 2018 8.653 8.867 8.639 8.735 4,110 +0.22(+2.60%)
Mar 05, 2018 8.476 8.535 8.476 8.513 7,331 +0.04(+0.52%)
Mar 02, 2018 8.336 8.513 8.336 8.469 2,727 +0.16(+1.91%)
Mar 01, 2018 8.376 8.450 8.148 8.310 31,708 -0.11(-1.31%)
Feb 28, 2018 8.472 8.472 7.882 8.421 11,829 -0.08(-0.95%)
Feb 27, 2018 8.679 8.760 8.472 8.502 25,098 -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 8.362 8.362 8.325 8.332 46,019 +0.21(+2.54%)
Feb 14, 2018 8.133 8.133 7.624 8.125 58,997 -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 8.325 8.325 7.771 7.852 26,498 -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 8.941 8.771 8.815 2,010 -0.13(-1.40%)
Jan 29, 2018 9.036 9.036 8.941 8.941 776 -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 30,514 +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 7.532 8.284 84,640 +0.40(+5.05%)
Jan 17, 2018 7.757 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 7.237 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 7.510 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 7.585 7.367 7.554 5,440 +0.03(+0.39%)
Jan 04, 2018 7.421 7.805 7.414 7.524 14,244 +0.12(+1.59%)
Jan 03, 2018 7.532 7.532 6.934 7.406 30,441 -0.12(-1.61%)
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.