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 (%)
Jun 28, 2017 5.769 5.769 5.769 0 -0.02(-0.41%)
Jun 27, 2017 5.712 5.798 5.712 5.793 7,780 -0.07(-1.17%)
Jun 26, 2017 5.805 5.862 5.805 5.862 323 +0.03(+0.49%)
Jun 22, 2017 5.833 5.833 5.833 0 +0.14(+2.50%)
Jun 21, 2017 5.751 5.755 5.670 5.691 740 +0.07(+1.27%)
Jun 20, 2017 5.855 5.855 5.542 5.620 16,585 -0.18(-3.07%)
Jun 19, 2017 5.869 5.869 5.677 5.798 10,859 +0.04(+0.62%)
Jun 16, 2017 5.897 5.912 5.762 5.762 6,348 -0.08(-1.34%)
Jun 15, 2017 5.933 5.954 5.812 5.840 8,438 -0.09(-1.44%)
Jun 14, 2017 5.677 5.926 5.549 5.926 27,283 +0.33(+5.98%)
Jun 13, 2017 5.684 5.684 5.549 5.591 983 +0.06(+1.16%)
Jun 12, 2017 5.693 5.693 5.500 5.527 4,041 -0.20(-3.48%)
Jun 09, 2017 5.741 5.741 5.727 5.727 1,982 -0.08(-1.35%)
Jun 07, 2017 5.805 25 -0.01(-0.24%)
Jun 06, 2017 5.784 5.848 5.663 5.819 2,530 +0.04(+0.61%)
Jun 05, 2017 5.869 5.869 5.762 5.784 1,908 -0.09(-1.45%)
Jun 02, 2017 6.061 6.061 5.748 5.869 8,328 -0.01(-0.10%)
Jun 01, 2017 6.000 6.029 5.875 5.875 5,660 +0.09(+1.52%)
May 31, 2017 5.887 5.951 5.783 5.787 44,773 -0.26(-4.35%)
May 30, 2017 6.036 6.050 6.029 6.050 3,357 -0.10(-1.62%)
May 26, 2017 5.993 6.157 5.993 6.150 1,737 +0.32(+5.49%)
May 25, 2017 5.844 5.879 5.780 5.830 49,299 -0.18(-2.96%)
May 24, 2017 6.000 6.306 6.000 6.007 9,794 +0.18(+3.17%)
May 23, 2017 5.929 5.929 5.823 5.823 1,191 +0.09(+1.49%)
May 22, 2017 6.082 6.082 5.503 5.737 4,430 -0.13(-2.18%)
May 19, 2017 5.588 6.029 5.588 5.865 3,069 +0.36(+6.59%)
May 18, 2017 6.043 6.398 5.311 5.503 57,092 -1.07(-16.28%)
May 17, 2017 6.768 6.832 6.573 6.573 3,425 -0.40(-5.77%)
May 16, 2017 7.031 7.031 6.939 6.975 2,998 -0.04(-0.60%)
May 15, 2017 7.010 7.017 7.010 7.017 922 +0.16(+2.31%)
May 11, 2017 6.858 202 +0.57(+9.13%)
May 10, 2017 6.590 6.647 6.285 6.285 2,004 -0.41(-6.06%)
May 09, 2017 6.470 6.917 6.470 6.690 8,480 -0.14(-1.98%)
May 08, 2017 6.223 6.825 6.223 6.825 2,211 -0.02(-0.31%)
May 05, 2017 6.882 6.882 6.846 6.846 348 +0.14(+2.12%)
May 04, 2017 6.576 6.704 6.441 6.704 2,531 +0.08(+1.18%)
May 03, 2017 6.935 6.935 6.626 6.626 310 -0.27(-3.86%)
May 02, 2017 6.892 6.991 6.842 6.892 7,248 -0.54(-7.27%)
May 01, 2017 7.155 7.432 7.155 7.432 1,337 +0.34(+4.81%)
Apr 28, 2017 7.091 7.091 7.091 7.091 387 -0.13(-1.77%)
Apr 27, 2017 7.219 7.219 7.212 7.219 1,276 +0.23(+3.36%)
Apr 26, 2017 7.027 7.134 6.984 6.984 532 -0.04(-0.51%)
Apr 25, 2017 7.105 7.105 7.020 7.020 1,852 -0.21(-2.85%)
Apr 24, 2017 7.176 7.226 7.176 7.226 5,694 +0.26(+3.67%)
Apr 21, 2017 7.290 7.290 6.785 6.970 1,614 +0.01(+0.10%)
Apr 20, 2017 7.006 7.016 6.963 6.963 864 -0.04(-0.61%)
Apr 19, 2017 7.070 7.070 7.006 7.006 281 -0.18(-2.57%)
Apr 18, 2017 7.396 7.396 7.190 7.190 1,142 -0.09(-1.27%)
Apr 17, 2017 7.283 7.283 7.283 7.283 427 +0.21(+3.02%)
Apr 13, 2017 7.070 7.070 7.070 7.070 706 +0.00(+0.00%)
Apr 12, 2017 7.176 7.176 7.070 7.070 231,655 -0.01(-0.10%)
Apr 11, 2017 7.041 7.077 7.041 7.077 43,911 +0.12(+1.74%)
Apr 07, 2017 6.956 15 -0.23(-3.16%)
Apr 06, 2017 7.194 7.204 7.105 7.183 1,304 -0.13(-1.84%)
Apr 05, 2017 7.226 7.467 7.226 7.318 218,294 +0.26(+3.62%)
Apr 04, 2017 7.162 7.290 7.059 7.062 8,627 -0.22(-3.07%)
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.