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 (%)
Jul 29, 2016 6.037 6.399 6.037 6.154 5,946 -0.03(-0.55%)
Jul 28, 2016 6.065 6.188 5.900 6.188 2,291 +0.12(+2.03%)
Jul 27, 2016 5.763 6.065 5.763 6.065 389 +0.08(+1.37%)
Jul 26, 2016 6.133 6.133 5.982 5.982 1,062 -0.28(-4.50%)
Jul 25, 2016 5.962 6.413 5.962 6.264 13,848 +0.31(+5.25%)
Jul 22, 2016 5.952 5.952 5.952 5.952 836 -0.12(-1.97%)
Jul 21, 2016 6.023 6.291 6.023 6.071 1,918 +0.07(+1.13%)
Jul 20, 2016 6.462 6.462 6.004 6.004 3,725 -0.20(-3.30%)
Jul 19, 2016 6.263 6.551 6.208 6.208 3,743 +0.32(+5.41%)
Jul 18, 2016 6.322 6.322 5.890 5.890 19,528 -0.16(-2.66%)
Jul 15, 2016 5.653 6.051 5.653 6.051 5,087 +0.08(+1.26%)
Jul 14, 2016 5.996 6.023 5.890 5.975 7,535 +0.25(+4.43%)
Jul 13, 2016 5.653 5.722 5.619 5.722 32,841 -0.10(-1.76%)
Jul 12, 2016 5.626 5.825 5.331 5.825 3,023 +0.21(+3.66%)
Jul 11, 2016 5.674 5.674 5.441 5.619 16,071 -0.01(-0.12%)
Jul 08, 2016 5.564 5.647 5.009 5.626 20,943 +0.10(+1.73%)
Jul 06, 2016 5.578 5.578 5.482 5.530 13 +0.00(+0.00%)
Jul 05, 2016 5.852 5.921 5.530 5.530 2,183 -0.16(-2.77%)
Jul 01, 2016 5.797 5.688 5.688 5.688 9,485 +0.15(+2.66%)
Jun 30, 2016 5.410 5.574 5.390 5.540 2,859 -0.21(-3.69%)
Jun 29, 2016 5.431 5.752 5.431 5.752 5,249 +0.50(+9.52%)
Jun 28, 2016 5.239 5.355 5.218 5.253 8,167 +0.21(+4.07%)
Jun 27, 2016 4.944 5.047 4.944 5.047 1,642 -0.44(-7.99%)
Jun 24, 2016 5.485 5.485 5.485 5.485 338 +0.23(+4.43%)
Jun 23, 2016 5.218 5.328 5.177 5.253 2,806 +0.05(+0.96%)
Jun 22, 2016 5.169 5.223 5.114 5.203 2,133 +0.03(+0.53%)
Jun 21, 2016 4.897 5.250 4.897 5.176 1,814 +0.12(+2.32%)
Jun 20, 2016 4.931 5.203 4.931 5.058 4,300 +0.03(+0.64%)
Jun 17, 2016 5.141 5.141 5.026 5.026 345 +0.25(+5.27%)
Jun 16, 2016 4.761 4.944 4.759 4.774 1,176 -0.16(-3.17%)
Jun 15, 2016 4.910 5.162 4.693 4.931 6,165 +0.16(+3.28%)
Jun 14, 2016 4.699 4.890 4.529 4.774 6,112 -0.25(-5.01%)
Jun 13, 2016 4.999 5.039 4.761 5.026 1,852 -0.27(-5.13%)
Jun 09, 2016 5.577 5.577 5.250 5.298 105 -0.02(-0.38%)
Jun 08, 2016 5.237 5.318 5.237 5.318 2,614 +0.50(+10.48%)
Jun 07, 2016 4.814 4.814 4.814 4.814 495 -0.10(-2.10%)
Jun 06, 2016 5.271 5.271 4.897 4.917 7,401 -0.16(-3.21%)
Jun 03, 2016 5.033 5.080 4.951 5.080 2,514 +0.31(+6.56%)
Jun 02, 2016 4.835 4.951 4.767 4.767 3,775 +0.04(+0.94%)
Jun 01, 2016 4.662 5.119 4.662 4.723 10,425 -0.14(-2.93%)
May 31, 2016 4.737 4.940 4.635 4.866 7,110 +0.13(+2.73%)
May 27, 2016 4.968 4.737 4.737 4.737 2,207 -0.02(-0.43%)
May 26, 2016 4.594 4.832 4.404 4.757 3,696 -0.03(-0.66%)
May 25, 2016 4.866 4.954 4.655 4.789 1,584 -0.07(-1.44%)
May 24, 2016 4.995 5.070 4.709 4.859 18,457 +0.20(+4.38%)
May 23, 2016 5.022 5.036 4.655 4.655 2,055 -0.31(-6.16%)
May 20, 2016 5.239 5.409 4.743 4.961 5,139 -0.06(-1.22%)
May 19, 2016 5.049 5.070 5.022 5.022 606 -0.15(-2.89%)
May 18, 2016 5.416 5.416 5.097 5.172 6,042 -0.18(-3.43%)
May 17, 2016 5.144 5.545 5.144 5.355 4,645 -0.07(-1.38%)
May 16, 2016 5.280 5.545 5.253 5.430 2,794 +0.01(+0.25%)
May 13, 2016 5.566 5.566 5.416 5.416 896 -0.27(-4.78%)
May 12, 2016 5.539 5.708 5.428 5.688 6,412 +0.15(+2.70%)
May 11, 2016 5.552 5.606 5.437 5.539 4,254 +0.13(+2.39%)
May 10, 2016 5.409 5.471 5.375 5.409 6,189 +0.23(+4.46%)
May 09, 2016 5.178 5.280 4.839 5.178 14,403 -0.03(-0.52%)
May 06, 2016 5.206 5.206 5.206 5.206 316 -0.08(-1.54%)
May 05, 2016 5.280 5.280 5.233 5.287 3,683 +0.01(+0.26%)
May 04, 2016 5.362 5.396 5.056 5.273 2,539 +0.16(+3.05%)
May 03, 2016 5.185 5.314 5.090 5.117 5,646 -0.25(-4.63%)
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.