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 29, 2019 7.327 7.327 7.281 7.281 392 +0.10(+1.38%)
Mar 28, 2019 6.861 7.182 6.861 7.182 108,784 +0.37(+5.38%)
Mar 27, 2019 7.021 7.021 6.808 6.815 184,209 -0.42(-5.81%)
Mar 26, 2019 7.182 7.235 7.144 7.235 1,946 +0.07(+0.96%)
Mar 25, 2019 7.128 7.205 7.075 7.167 4,861 +0.14(+1.96%)
Mar 22, 2019 7.243 7.319 7.014 7.029 7,983 -0.47(-6.22%)
Mar 21, 2019 7.732 7.831 7.381 7.495 4,117 -0.49(-6.12%)
Mar 20, 2019 7.862 7.984 7.786 7.984 6,031 +0.08(+0.97%)
Mar 19, 2019 7.969 8.007 7.908 7.908 1,861 -0.09(-1.15%)
Mar 18, 2019 7.961 8.015 7.954 7.999 1,370 +0.08(+0.96%)
Mar 15, 2019 7.908 7.923 7.870 7.923 1,832 +0.10(+1.27%)
Mar 14, 2019 7.893 7.893 7.816 7.824 5,035 -0.15(-1.92%)
Mar 13, 2019 7.870 7.977 7.847 7.977 2,751 +0.10(+1.23%)
Mar 12, 2019 7.816 7.900 7.816 7.880 2,273 +0.09(+1.15%)
Mar 11, 2019 7.602 7.790 7.526 7.790 9,926 +0.46(+6.21%)
Mar 08, 2019 7.335 7.335 7.335 7.335 130 +0.00(+0.00%)
Mar 07, 2019 7.297 7.350 7.274 7.335 10,601 -0.04(-0.52%)
Mar 06, 2019 7.480 7.480 7.312 7.373 36,924 -0.29(-3.75%)
Mar 05, 2019 7.660 7.660 7.660 7.660 1 +0.00(+0.00%)
Mar 04, 2019 7.660 7.660 7.660 7.660 157 +0.00(+0.00%)
Mar 01, 2019 7.744 7.744 7.629 7.660 6,023 -0.14(-1.73%)
Feb 28, 2019 7.904 7.904 7.795 7.795 2,214 -0.29(-3.62%)
Feb 27, 2019 8.034 8.095 8.004 8.088 17,349 -0.02(-0.19%)
Feb 26, 2019 8.027 8.126 8.027 8.103 1,331 +0.15(+1.92%)
Feb 25, 2019 8.172 8.202 7.950 7.950 5,834 -0.14(-1.70%)
Feb 22, 2019 8.049 8.187 8.049 8.088 1,964 +0.08(+0.95%)
Feb 21, 2019 8.034 8.049 7.927 8.011 157,332 +0.03(+0.33%)
Feb 20, 2019 8.370 8.370 7.985 7.985 152,389 -0.30(-3.58%)
Feb 19, 2019 8.324 8.363 8.281 8.281 30,781 -0.07(-0.89%)
Feb 15, 2019 8.385 8.427 8.324 8.355 36,532 -0.01(-0.09%)
Feb 14, 2019 8.065 8.363 8.065 8.363 12,384 +0.32(+3.99%)
Feb 13, 2019 8.240 8.240 8.011 8.042 2,891 -0.29(-3.51%)
Feb 12, 2019 8.248 8.335 8.141 8.335 11,880 +0.30(+3.74%)
Feb 11, 2019 8.248 8.248 7.996 8.034 6,332 -0.11(-1.31%)
Feb 08, 2019 8.248 8.263 7.973 8.141 17,022 +0.05(+0.57%)
Feb 07, 2019 8.072 8.156 7.981 8.095 2,735 +0.08(+1.05%)
Feb 06, 2019 8.592 8.592 7.885 8.011 36,036 -0.50(-5.92%)
Feb 05, 2019 8.500 8.569 8.477 8.515 4,907 -0.02(-0.27%)
Feb 04, 2019 8.271 8.561 8.271 8.538 2,756 +0.31(+3.76%)
Feb 01, 2019 8.397 8.435 8.229 8.229 19,649 -0.27(-3.23%)
Jan 31, 2019 8.382 8.649 8.382 8.504 696,895 +0.53(+6.60%)
Jan 30, 2019 7.924 8.168 7.687 7.977 81,240 +0.03(+0.38%)
Jan 29, 2019 8.046 8.046 7.939 7.947 13,843 +0.08(+1.07%)
Jan 28, 2019 7.802 7.932 7.779 7.863 4,117 -0.00(-0.05%)
Jan 25, 2019 7.809 7.901 7.780 7.867 11,920 +0.17(+2.23%)
Jan 24, 2019 7.809 7.809 7.687 7.695 6,809 +0.00(+0.00%)
Jan 23, 2019 7.557 7.695 7.550 7.695 37,830 +0.27(+3.60%)
Jan 22, 2019 7.504 7.554 7.359 7.428 7,765 -0.15(-2.01%)
Jan 18, 2019 7.748 7.809 7.580 7.580 6,680 -0.00(-0.00%)
Jan 17, 2019 7.538 7.630 7.538 7.580 1,569 -0.10(-1.36%)
Jan 16, 2019 7.725 7.725 7.626 7.685 5,648 +0.08(+1.07%)
Jan 15, 2019 7.596 7.702 7.512 7.603 4,001 -0.07(-0.92%)
Jan 14, 2019 7.580 7.710 7.580 7.674 15,439 +0.04(+0.53%)
Jan 11, 2019 7.649 7.649 7.634 7.634 1,440 -0.04(-0.50%)
Jan 10, 2019 7.779 7.779 7.619 7.672 8,539 -0.07(-0.89%)
Jan 09, 2019 7.596 7.767 7.588 7.741 338,116 +0.45(+6.18%)
Jan 08, 2019 7.342 7.342 7.290 7.290 992 -0.27(-3.54%)
Jan 07, 2019 7.451 7.557 7.336 7.557 4,480 +0.23(+3.12%)
Jan 04, 2019 7.443 7.504 7.237 7.328 10,479 +0.00(+0.00%)
Jan 03, 2019 7.473 7.473 7.176 7.328 227,591 +0.06(+0.89%)
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.