Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.200 +0.010 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2017 7.289 7.289 7.289 7.289 52,686 +0.01(+0.10%)
Aug 30, 2017 7.281 7.281 7.281 7.281 145 -0.15(-2.02%)
Aug 29, 2017 7.339 7.432 7.339 7.432 420 +0.04(+0.58%)
Aug 28, 2017 7.389 7.389 7.389 7.389 293 -0.04(-0.50%)
Aug 25, 2017 7.396 7.465 7.396 7.426 1,237 +0.02(+0.21%)
Aug 24, 2017 7.260 7.439 7.260 7.410 2,622 +0.09(+1.17%)
Aug 23, 2017 7.324 7.324 7.324 7.324 141 -0.08(-1.06%)
Aug 22, 2017 7.389 7.446 7.389 7.403 427 +0.21(+2.89%)
Aug 21, 2017 7.231 7.303 7.196 7.196 1,554 -0.06(-0.84%)
Aug 18, 2017 6.959 7.460 6.959 7.256 842 +0.30(+4.27%)
Aug 17, 2017 6.959 6.959 6.959 6.959 143 -0.31(-4.24%)
Aug 16, 2017 6.974 7.267 6.970 7.267 7,755 +0.42(+6.06%)
Aug 15, 2017 7.121 7.121 6.852 6.852 1,287 -0.20(-2.84%)
Aug 14, 2017 7.060 7.060 7.052 7.052 907 +0.10(+1.44%)
Aug 11, 2017 6.773 7.324 6.773 6.952 8,253 +0.11(+1.68%)
Aug 10, 2017 6.845 6.845 6.838 6.838 279 -0.02(-0.36%)
Aug 09, 2017 6.909 6.909 6.778 6.862 2,198 -0.14(-2.00%)
Aug 08, 2017 6.978 7.117 6.978 7.002 1,872 -0.04(-0.51%)
Aug 07, 2017 6.945 7.038 6.859 7.038 5,681 +0.24(+3.47%)
Aug 04, 2017 6.916 6.916 6.792 6.802 3,463 -0.16(-2.36%)
Aug 03, 2017 6.891 6.983 6.891 6.966 7,205 +0.01(+0.21%)
Aug 02, 2017 6.802 7.396 6.802 6.952 4,713 +0.03(+0.36%)
Aug 01, 2017 6.877 6.927 6.855 6.927 5,698 +0.09(+1.36%)
Jul 31, 2017 6.683 6.834 6.619 6.834 9,896 +0.10(+1.49%)
Jul 28, 2017 6.662 6.736 6.641 6.734 1,175 +0.05(+0.75%)
Jul 27, 2017 6.569 6.691 6.490 6.683 881 +0.01(+0.21%)
Jul 26, 2017 6.691 6.691 6.650 6.669 1,176 -0.03(-0.43%)
Jul 25, 2017 6.741 6.884 6.663 6.698 2,085 +0.00(+0.00%)
Jul 21, 2017 6.698 25 -0.14(-1.99%)
Jul 20, 2017 6.834 6.834 6.834 6.834 301 +0.12(+1.81%)
Jul 19, 2017 6.691 6.712 6.655 6.712 1,115 +0.12(+1.85%)
Jul 18, 2017 6.590 6.590 6.590 6.590 1,277 -0.00(-0.03%)
Jul 17, 2017 6.619 6.748 6.533 6.593 3,960 +0.01(+0.14%)
Jul 14, 2017 6.602 6.602 6.583 6.583 1,120 +0.07(+1.10%)
Jul 13, 2017 6.454 6.557 6.407 6.512 7,899 +0.07(+1.11%)
Jul 12, 2017 6.032 6.440 6.032 6.440 19,640 +0.37(+6.13%)
Jul 11, 2017 6.061 6.154 6.032 6.068 5,064 -0.01(-0.12%)
Jul 10, 2017 5.938 6.079 5.868 6.075 11,810 +0.11(+1.80%)
Jul 07, 2017 5.846 5.968 5.508 5.968 3,075 +0.17(+2.96%)
Jul 06, 2017 5.868 5.917 5.703 5.796 4,737 -0.01(-0.12%)
Jul 05, 2017 5.647 5.961 5.647 5.803 5,605 +0.00(+0.00%)
Jul 03, 2017 5.803 5.803 5.803 5.803 0 +0.04(+0.74%)
Jun 28, 2017 5.761 5.761 5.761 0 -0.02(-0.41%)
Jun 27, 2017 5.704 5.789 5.704 5.784 7,792 -0.07(-1.17%)
Jun 26, 2017 5.796 5.853 5.796 5.853 323 +0.03(+0.49%)
Jun 22, 2017 5.825 5.825 5.825 0 +0.14(+2.50%)
Jun 21, 2017 5.742 5.746 5.661 5.683 741 +0.07(+1.27%)
Jun 20, 2017 5.846 5.846 5.533 5.612 16,610 -0.18(-3.07%)
Jun 19, 2017 5.860 5.860 5.668 5.789 10,875 +0.04(+0.62%)
Jun 16, 2017 5.889 5.903 5.754 5.754 6,357 -0.08(-1.34%)
Jun 15, 2017 5.924 5.945 5.803 5.832 8,451 -0.09(-1.44%)
Jun 14, 2017 5.668 5.917 5.540 5.917 27,324 +0.33(+5.98%)
Jun 13, 2017 5.675 5.675 5.540 5.583 985 +0.06(+1.16%)
Jun 12, 2017 5.685 5.685 5.492 5.519 4,047 -0.20(-3.48%)
Jun 09, 2017 5.732 5.732 5.718 5.718 1,985 -0.08(-1.35%)
Jun 07, 2017 5.796 25 -0.01(-0.24%)
Jun 06, 2017 5.775 5.839 5.654 5.810 2,534 +0.04(+0.61%)
Jun 05, 2017 5.860 5.860 5.754 5.775 1,911 -0.09(-1.45%)
Jun 02, 2017 6.052 6.052 5.739 5.860 8,341 -0.01(-0.10%)
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.