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 )

2.100 -0.060 (-2.78%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 4.404 4.404 4.404 0 +0.00(+0.00%)
Aug 30, 2018 4.418 4.418 4.240 4.404 2,303 -0.06(-1.43%)
Aug 29, 2018 4.418 4.567 4.418 4.468 19,114 +0.06(+1.45%)
Aug 28, 2018 4.411 4.453 4.361 4.404 8,384 -0.06(-1.43%)
Aug 27, 2018 4.361 4.510 4.361 4.468 39,568 +0.21(+4.83%)
Aug 24, 2018 4.290 4.368 4.240 4.262 4,505 +0.09(+2.04%)
Aug 23, 2018 4.368 4.368 4.155 4.176 27,081 -0.31(-6.89%)
Aug 22, 2018 4.340 4.507 4.269 4.485 28,107 +0.14(+3.19%)
Aug 21, 2018 4.311 4.347 4.247 4.347 2,262 -0.23(-4.93%)
Aug 20, 2018 4.666 4.666 4.488 4.572 10,189 -0.13(-2.69%)
Aug 17, 2018 4.698 4.698 4.698 4.698 140 +0.00(+0.00%)
Aug 16, 2018 4.773 4.773 4.688 4.698 16,457 -0.12(-2.44%)
Aug 15, 2018 4.794 4.816 4.794 4.816 1,765 +0.01(+0.15%)
Aug 14, 2018 4.801 4.816 4.737 4.808 1,407 +0.17(+3.68%)
Aug 13, 2018 4.617 4.638 4.531 4.638 7,133 -0.12(-2.54%)
Aug 10, 2018 4.823 4.837 4.659 4.759 24,075 -0.27(-5.37%)
Aug 09, 2018 5.135 5.135 5.023 5.029 3,166 -0.10(-1.94%)
Aug 08, 2018 5.377 5.519 5.128 5.128 25,072 -0.23(-4.24%)
Aug 07, 2018 5.505 5.554 5.284 5.355 14,567 -0.08(-1.44%)
Aug 06, 2018 5.533 5.576 5.434 5.434 26,849 -0.11(-1.92%)
Aug 03, 2018 5.291 5.625 5.291 5.540 11,685 +0.24(+4.56%)
Aug 02, 2018 5.270 5.306 5.206 5.299 9,236 -0.08(-1.40%)
Aug 01, 2018 5.270 5.431 5.270 5.374 11,624 +0.12(+2.30%)
Jul 31, 2018 5.360 5.360 5.253 5.253 1,784 -0.14(-2.57%)
Jul 30, 2018 5.338 5.409 5.303 5.392 25,997 +0.15(+2.91%)
Jul 27, 2018 5.324 5.338 5.225 5.239 10,142 +0.04(+0.82%)
Jul 26, 2018 5.502 5.502 5.196 5.196 3,518 -0.28(-5.18%)
Jul 25, 2018 5.502 5.274 5.480 5,336 +0.21(+3.90%)
Jul 24, 2018 5.232 5.282 5.232 5.274 5,765 +0.14(+2.77%)
Jul 23, 2018 5.147 5.182 4.927 5.133 93,802 -0.11(-2.02%)
Jul 20, 2018 5.118 5.353 5.118 5.238 92,275 +0.46(+9.64%)
Jul 19, 2018 4.735 4.849 4.692 4.778 16,146 -0.20(-3.99%)
Jul 18, 2018 4.927 4.976 4.912 4.976 4,097 +0.08(+1.59%)
Jul 17, 2018 4.884 4.955 4.834 4.898 5,413 +0.10(+2.07%)
Jul 16, 2018 4.778 4.799 4.756 4.799 3,514 +0.04(+0.75%)
Jul 13, 2018 4.756 4.778 4.749 4.763 2,993 +0.16(+3.39%)
Jul 12, 2018 4.643 4.643 4.586 4.607 5,010 +0.06(+1.41%)
Jul 11, 2018 4.636 4.657 4.543 4.543 2,638 -0.09(-1.99%)
Jul 10, 2018 4.678 4.778 4.636 4.636 3,045 +0.03(+0.62%)
Jul 09, 2018 4.607 4.671 4.607 4.607 4,280 +0.01(+0.15%)
Jul 06, 2018 4.572 4.614 4.565 4.600 1,583 +0.08(+1.84%)
Jul 05, 2018 4.472 4.540 4.472 4.517 1,755 +0.02(+0.52%)
Jul 03, 2018 4.494 4.494 4.494 0 +0.18(+4.20%)
Jul 02, 2018 4.469 4.469 4.270 4.313 1,103 -0.07(-1.52%)
Jun 29, 2018 4.365 4.511 4.351 4.379 9,369 +0.06(+1.39%)
Jun 28, 2018 4.161 4.319 3.865 4.319 10,591 +0.16(+3.81%)
Jun 27, 2018 4.245 4.260 4.154 4.161 5,944 -0.15(-3.59%)
Jun 26, 2018 4.323 4.383 4.147 4.316 15,535 +0.01(+0.16%)
Jun 25, 2018 4.288 4.323 4.203 4.309 4,458 -0.11(-2.39%)
Jun 22, 2018 4.358 4.414 4.316 4.414 6,081 +0.05(+1.13%)
Jun 21, 2018 4.365 4.366 4.316 4.365 2,691 -0.13(-2.82%)
Jun 20, 2018 4.541 4.612 4.464 4.492 7,134 -0.02(-0.47%)
Jun 19, 2018 4.365 4.520 4.332 4.513 17,390 +0.20(+4.57%)
Jun 18, 2018 4.612 4.612 4.289 4.316 36,962 -0.53(-10.90%)
Jun 15, 2018 4.844 4.520 4.844 36,305 +0.32(+7.17%)
Jun 14, 2018 4.619 4.717 4.288 4.520 27,432 +0.01(+0.16%)
Jun 13, 2018 4.612 4.612 4.485 4.513 1,366 -0.13(-2.73%)
Jun 12, 2018 4.731 4.788 4.633 4.640 14,470 -0.01(-0.12%)
Jun 11, 2018 4.738 4.764 4.645 4.645 9,264 -0.09(-1.82%)
Jun 08, 2018 4.548 4.788 4.393 4.731 20,181 +0.29(+6.50%)
Jun 07, 2018 4.555 4.647 4.238 4.443 59,053 -0.21(-4.54%)
Jun 06, 2018 4.795 4.795 4.654 4.654 2,853 -0.14(-2.94%)
Jun 05, 2018 5.133 5.133 4.795 4.795 4,383 -0.28(-5.55%)
Jun 04, 2018 5.168 5.168 5.076 5.076 693 -0.03(-0.62%)
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.