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, 2018 4.624 4.624 4.624 0 +0.00(+0.00%)
Aug 30, 2018 4.639 4.639 4.453 4.624 2,193 -0.07(-1.43%)
Aug 29, 2018 4.639 4.796 4.639 4.691 18,201 +0.07(+1.45%)
Aug 28, 2018 4.632 4.677 4.580 4.624 7,984 -0.07(-1.43%)
Aug 27, 2018 4.580 4.736 4.580 4.691 37,680 +0.22(+4.83%)
Aug 24, 2018 4.505 4.587 4.453 4.475 4,290 +0.09(+2.04%)
Aug 23, 2018 4.587 4.587 4.363 4.386 25,789 -0.32(-6.89%)
Aug 22, 2018 4.557 4.732 4.483 4.710 26,766 +0.15(+3.19%)
Aug 21, 2018 4.527 4.565 4.460 4.565 2,154 -0.24(-4.93%)
Aug 20, 2018 4.900 4.900 4.713 4.801 9,702 -0.13(-2.69%)
Aug 17, 2018 4.934 4.934 4.934 4.934 134 +0.00(+0.00%)
Aug 16, 2018 5.012 5.012 4.923 4.934 15,671 -0.12(-2.44%)
Aug 15, 2018 5.035 5.057 5.035 5.057 1,681 +0.01(+0.15%)
Aug 14, 2018 5.042 5.057 4.975 5.049 1,340 +0.18(+3.68%)
Aug 13, 2018 4.848 4.870 4.759 4.870 6,793 -0.13(-2.54%)
Aug 10, 2018 5.064 5.079 4.893 4.997 22,926 -0.28(-5.37%)
Aug 09, 2018 5.393 5.393 5.275 5.281 3,015 -0.10(-1.94%)
Aug 08, 2018 5.646 5.795 5.385 5.385 23,875 -0.24(-4.24%)
Aug 07, 2018 5.780 5.833 5.549 5.624 13,872 -0.08(-1.44%)
Aug 06, 2018 5.810 5.855 5.706 5.706 25,567 -0.11(-1.92%)
Aug 03, 2018 5.557 5.907 5.557 5.818 11,128 +0.25(+4.56%)
Aug 02, 2018 5.534 5.572 5.467 5.564 8,795 -0.08(-1.40%)
Aug 01, 2018 5.534 5.703 5.534 5.643 11,069 +0.13(+2.30%)
Jul 31, 2018 5.628 5.628 5.516 5.516 1,699 -0.15(-2.57%)
Jul 30, 2018 5.606 5.680 5.569 5.662 24,756 +0.16(+2.91%)
Jul 27, 2018 5.591 5.606 5.487 5.501 9,658 +0.04(+0.82%)
Jul 26, 2018 5.777 5.777 5.457 5.457 3,350 -0.30(-5.18%)
Jul 25, 2018 5.777 5.539 5.755 5,081 +0.22(+3.90%)
Jul 24, 2018 5.494 5.546 5.494 5.539 5,490 +0.15(+2.77%)
Jul 23, 2018 5.405 5.442 5.173 5.390 89,326 -0.11(-2.02%)
Jul 20, 2018 5.375 5.621 5.375 5.501 87,872 +0.48(+9.64%)
Jul 19, 2018 4.972 5.091 4.927 5.017 15,375 -0.21(-3.99%)
Jul 18, 2018 5.173 5.226 5.159 5.226 3,902 +0.08(+1.59%)
Jul 17, 2018 5.129 5.203 5.077 5.144 5,155 +0.10(+2.07%)
Jul 16, 2018 5.017 5.039 4.995 5.039 3,346 +0.04(+0.75%)
Jul 13, 2018 4.995 5.017 4.987 5.002 2,850 +0.16(+3.39%)
Jul 12, 2018 4.875 4.875 4.816 4.838 4,771 +0.07(+1.41%)
Jul 11, 2018 4.868 4.890 4.771 4.771 2,512 -0.10(-1.99%)
Jul 10, 2018 4.913 5.017 4.868 4.868 2,900 +0.03(+0.62%)
Jul 09, 2018 4.838 4.905 4.838 4.838 4,076 +0.01(+0.15%)
Jul 06, 2018 4.801 4.845 4.793 4.831 1,507 +0.09(+1.84%)
Jul 05, 2018 4.696 4.768 4.696 4.743 1,671 +0.02(+0.52%)
Jul 03, 2018 4.719 4.719 4.719 0 +0.19(+4.19%)
Jul 02, 2018 4.693 4.693 4.484 4.529 1,051 -0.07(-1.54%)
Jun 29, 2018 4.585 4.739 4.570 4.600 8,920 +0.06(+1.39%)
Jun 28, 2018 4.371 4.537 4.060 4.537 10,083 +0.17(+3.81%)
Jun 27, 2018 4.459 4.474 4.363 4.371 5,659 -0.16(-3.59%)
Jun 26, 2018 4.541 4.604 4.356 4.533 14,790 +0.01(+0.16%)
Jun 25, 2018 4.504 4.541 4.415 4.526 4,244 -0.11(-2.39%)
Jun 22, 2018 4.578 4.637 4.533 4.637 5,790 +0.05(+1.13%)
Jun 21, 2018 4.585 4.586 4.533 4.585 2,562 -0.13(-2.82%)
Jun 20, 2018 4.770 4.844 4.689 4.718 6,792 -0.02(-0.47%)
Jun 19, 2018 4.585 4.748 4.550 4.740 16,556 +0.21(+4.57%)
Jun 18, 2018 4.844 4.844 4.505 4.533 35,190 -0.55(-10.90%)
Jun 15, 2018 5.088 4.748 5.088 34,563 +0.34(+7.17%)
Jun 14, 2018 4.851 4.955 4.504 4.748 26,116 +0.01(+0.16%)
Jun 13, 2018 4.844 4.844 4.711 4.740 1,300 -0.13(-2.73%)
Jun 12, 2018 4.970 5.029 4.866 4.873 13,776 -0.01(-0.12%)
Jun 11, 2018 4.977 5.004 4.879 4.879 8,820 -0.09(-1.82%)
Jun 08, 2018 4.777 5.029 4.615 4.970 19,213 +0.30(+6.50%)
Jun 07, 2018 4.785 4.882 4.452 4.666 56,221 -0.22(-4.54%)
Jun 06, 2018 5.036 5.036 4.888 4.888 2,716 -0.15(-2.94%)
Jun 05, 2018 5.391 5.391 5.036 5.036 4,172 -0.30(-5.55%)
Jun 04, 2018 5.428 5.428 5.332 5.332 659 -0.03(-0.63%)
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.