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 (%)
Aug 31, 2015 4.569 4.797 4.503 4.797 3,278 -0.07(-1.34%)
Aug 28, 2015 5.052 5.052 4.699 4.862 23,452 -0.42(-7.91%)
Aug 27, 2015 5.013 5.280 4.810 5.280 14,662 +0.53(+11.13%)
Aug 26, 2015 4.771 4.856 4.386 4.752 7,671 +0.29(+6.43%)
Aug 25, 2015 4.693 4.732 4.438 4.464 4,653 -0.04(-0.80%)
Aug 24, 2015 4.549 4.569 4.464 4.500 4,109 -0.36(-7.45%)
Aug 20, 2015 4.686 4.895 4.634 4.862 19 +0.18(+3.91%)
Aug 19, 2015 4.647 4.719 4.569 4.680 4,830 -0.14(-2.85%)
Aug 18, 2015 4.654 4.915 4.569 4.817 8,711 +0.10(+2.07%)
Aug 17, 2015 4.973 4.973 4.569 4.719 11,253 -0.16(-3.21%)
Aug 14, 2015 4.836 4.889 4.654 4.876 7,167 +0.08(+1.77%)
Aug 13, 2015 4.667 4.791 4.667 4.791 3,818 -0.10(-2.13%)
Aug 12, 2015 4.980 4.993 4.752 4.895 10,266 -0.12(-2.34%)
Aug 11, 2015 5.110 5.110 4.849 5.013 4,268 -0.10(-1.92%)
Aug 10, 2015 5.130 5.176 4.941 5.110 8,242 +0.11(+2.21%)
Aug 07, 2015 5.091 5.091 4.960 5.000 1,772 -0.29(-5.54%)
Aug 06, 2015 4.934 5.293 4.934 5.293 2,164 +0.33(+6.71%)
Aug 05, 2015 5.430 5.430 4.960 4.960 3,430 -0.26(-5.00%)
Aug 04, 2015 5.215 5.221 5.000 5.221 41,816 +0.18(+3.56%)
Aug 03, 2015 5.107 5.107 5.042 5.042 627 -0.22(-4.21%)
Jul 31, 2015 5.244 5.381 5.062 5.264 3,630 +0.13(+2.54%)
Jul 30, 2015 5.297 5.355 5.062 5.133 3,674 -0.15(-2.84%)
Jul 29, 2015 4.938 5.290 4.938 5.284 5,525 -0.03(-0.49%)
Jul 28, 2015 5.394 5.401 4.977 5.310 11,606 +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 5.597 5.701 3,591 -0.12(-2.13%)
Jul 16, 2015 5.760 6.014 5.760 5.825 5,341 -0.07(-1.11%)
Jul 15, 2015 5.871 5.903 5.642 5.890 8,517 +0.02(+0.32%)
Jul 14, 2015 5.858 5.903 5.858 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 24,780 -0.20(-3.49%)
Jul 02, 2015 5.838 6.027 5.610 5.610 12,161 +0.14(+2.56%)
Jul 01, 2015 5.658 5.698 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 23,184 +0.01(+0.23%)
Jun 24, 2015 5.874 5.874 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 2,113 +0.19(+3.27%)
Jun 19, 2015 5.858 5.930 5.742 5.742 4,106 -0.03(-0.56%)
Jun 18, 2015 5.833 5.858 5.742 5.774 3,990 -0.05(-0.89%)
Jun 17, 2015 5.684 5.826 5.580 5.826 2,765 +0.16(+2.74%)
Jun 16, 2015 5.671 5.826 5.489 5.671 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 5.334 5.580 5.334 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 5.833 5.833 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 14,115 -0.27(-4.71%)
Jun 02, 2015 5.385 5.651 5.340 5.638 5,524 +0.10(+1.82%)
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.