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

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

2.305 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2015 5.244 5.381 5.062 5.264 3,630 +0.13(+2.54%)
Jul 30, 2015 5.296 5.355 5.062 5.133 3,674 -0.15(-2.84%)
Jul 29, 2015 4.938 5.290 4.938 5.283 5,525 -0.03(-0.49%)
Jul 28, 2015 5.394 5.401 4.977 5.309 11,607 +0.20(+3.83%)
Jul 27, 2015 5.225 5.225 5.055 5.114 5,529 -0.13(-2.49%)
Jul 24, 2015 5.192 5.244 4.983 5.244 6,478 +0.01(+0.12%)
Jul 23, 2015 5.414 5.642 5.192 5.238 13,212 -0.37(-6.63%)
Jul 22, 2015 5.401 5.681 5.342 5.610 3,588 +0.12(+2.26%)
Jul 21, 2015 5.687 5.701 5.420 5.486 5,023 -0.12(-2.09%)
Jul 20, 2015 5.577 5.797 5.564 5.603 2,048 -0.10(-1.72%)
Jul 17, 2015 5.740 5.747 5.596 5.701 3,592 -0.12(-2.13%)
Jul 16, 2015 5.760 6.014 5.760 5.825 5,341 -0.07(-1.11%)
Jul 15, 2015 5.870 5.903 5.642 5.890 8,517 +0.02(+0.32%)
Jul 14, 2015 5.857 5.903 5.857 5.871 1,695 +0.05(+0.91%)
Jul 13, 2015 5.623 5.864 5.623 5.818 1,166 +0.31(+5.56%)
Jul 10, 2015 5.492 5.740 5.460 5.512 6,691 +0.08(+1.56%)
Jul 08, 2015 5.505 5.681 5.381 5.427 128 +0.01(+0.24%)
Jul 07, 2015 5.349 5.603 5.225 5.414 24,781 -0.20(-3.49%)
Jul 02, 2015 5.838 6.027 5.610 5.610 12,162 +0.14(+2.56%)
Jul 01, 2015 5.658 5.697 5.469 5.469 981 -0.01(-0.12%)
Jun 30, 2015 5.939 5.958 5.476 5.476 2,494 -0.23(-4.11%)
Jun 29, 2015 5.606 6.102 5.606 5.711 5,125 -0.08(-1.46%)
Jun 26, 2015 5.958 5.965 5.763 5.795 1,171 +0.01(+0.23%)
Jun 25, 2015 5.730 5.782 5.652 5.782 23,185 +0.01(+0.23%)
Jun 24, 2015 5.873 5.873 5.769 5.769 3,387 +0.00(+0.00%)
Jun 23, 2015 5.567 5.834 5.567 5.769 9,556 -0.16(-2.71%)
Jun 22, 2015 5.930 5.930 5.716 5.930 2,114 +0.19(+3.27%)
Jun 19, 2015 5.858 5.930 5.742 5.742 4,106 -0.03(-0.56%)
Jun 18, 2015 5.832 5.858 5.742 5.774 3,990 -0.05(-0.89%)
Jun 17, 2015 5.683 5.826 5.580 5.826 2,765 +0.16(+2.74%)
Jun 16, 2015 5.670 5.826 5.489 5.670 7,710 +0.02(+0.34%)
Jun 15, 2015 5.375 5.651 5.375 5.651 4,774 -0.03(-0.46%)
Jun 12, 2015 5.599 5.677 5.385 5.677 3,279 +0.25(+4.66%)
Jun 11, 2015 5.333 5.580 5.333 5.424 6,085 +0.03(+0.48%)
Jun 10, 2015 5.470 5.677 5.398 5.398 11,772 +0.00(+0.00%)
Jun 09, 2015 5.308 5.470 5.308 5.398 4,336 -0.07(-1.30%)
Jun 08, 2015 5.392 5.470 5.282 5.470 5,891 +0.00(+0.00%)
Jun 05, 2015 5.832 5.832 5.191 5.470 12,813 -0.07(-1.29%)
Jun 04, 2015 5.262 5.560 5.262 5.541 2,146 +0.17(+3.14%)
Jun 03, 2015 5.742 5.761 5.321 5.372 14,116 -0.27(-4.71%)
Jun 02, 2015 5.385 5.651 5.340 5.638 5,524 +0.10(+1.82%)
Jun 01, 2015 5.343 5.544 5.336 5.537 13,878 +0.02(+0.35%)
May 29, 2015 5.524 5.563 5.317 5.518 7,263 +0.04(+0.67%)
May 28, 2015 5.498 5.531 5.440 5.481 1,493 -0.21(-3.71%)
May 27, 2015 5.453 5.829 5.362 5.693 10,949 +0.22(+4.02%)
May 26, 2015 5.725 5.783 5.472 5.472 11,891 -0.23(-3.98%)
May 22, 2015 5.880 5.699 5.699 5.699 11,271 -0.94(-14.15%)
May 21, 2015 6.191 6.638 5.956 6.638 4,406 +0.45(+7.33%)
May 20, 2015 6.075 6.224 6.075 6.185 1,511 +0.16(+2.69%)
May 19, 2015 6.023 6.023 6.023 6.023 463 -0.17(-2.72%)
May 18, 2015 6.219 6.457 6.172 6.191 4,167 -0.28(-4.40%)
May 15, 2015 6.353 6.476 6.230 6.476 1,700 +0.10(+1.52%)
May 14, 2015 6.191 6.379 6.191 6.379 4,797 +0.30(+4.90%)
May 13, 2015 6.237 6.237 6.081 6.081 5,320 -0.14(-2.29%)
May 12, 2015 6.114 6.224 6.114 6.224 438 -0.03(-0.41%)
May 11, 2015 6.638 6.638 6.250 6.250 2,946 -0.25(-3.79%)
May 08, 2015 6.295 6.502 6.159 6.496 4,016 -0.12(-1.86%)
May 07, 2015 6.159 6.619 6.152 6.619 1,948 +0.11(+1.69%)
May 06, 2015 6.515 6.515 6.185 6.509 4,839 -0.03(-0.50%)
May 05, 2015 6.476 6.548 6.250 6.541 2,292 -0.14(-2.07%)
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.