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 )

2.280 +0.070 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 30, 2016 6.264 6.264 6.264 0 +0.03(+0.45%)
Dec 29, 2016 6.342 6.342 6.236 6.236 757 +0.11(+1.73%)
Dec 28, 2016 6.371 6.371 6.130 6.130 12,112 -0.59(-8.84%)
Dec 27, 2016 5.911 6.831 5.911 6.725 2,911 +0.70(+11.68%)
Dec 23, 2016 6.021 6.021 6.021 0 +0.43(+7.67%)
Dec 22, 2016 5.592 5.592 5.592 5.592 211 -0.07(-1.24%)
Dec 21, 2016 5.347 5.669 5.347 5.662 1,696 -0.01(-0.25%)
Dec 20, 2016 5.536 5.690 5.536 5.676 12,188 -0.16(-2.76%)
Dec 16, 2016 5.837 98 -0.03(-0.48%)
Dec 15, 2016 5.620 5.956 5.536 5.865 3,113 +0.38(+6.90%)
Dec 14, 2016 6.054 6.054 5.487 5.487 6,475 -0.34(-5.89%)
Dec 13, 2016 5.767 5.858 5.326 5.830 8,600 +0.35(+6.39%)
Dec 12, 2016 5.956 5.956 5.480 5.480 977 -0.08(-1.41%)
Dec 09, 2016 5.914 5.914 5.558 5.558 2,658 -0.17(-3.03%)
Dec 08, 2016 5.781 5.823 5.634 5.732 3,277 +0.08(+1.36%)
Dec 07, 2016 5.732 5.732 5.655 5.655 724 -0.02(-0.37%)
Dec 06, 2016 5.718 5.760 5.676 5.676 8,806 +0.13(+2.27%)
Dec 05, 2016 5.984 5.984 5.473 5.550 12,943 -0.11(-1.98%)
Dec 02, 2016 5.662 5.949 5.564 5.662 2,093 +0.14(+2.48%)
Dec 01, 2016 5.581 5.721 5.518 5.525 2,606 -0.19(-3.31%)
Nov 30, 2016 6.099 6.099 5.644 5.714 5,991 -0.25(-4.23%)
Nov 28, 2016 5.966 144 -0.03(-0.43%)
Nov 23, 2016 5.992 5.992 5.992 0 -0.02(-0.38%)
Nov 22, 2016 6.015 6.015 6.008 6.015 5,534 +0.10(+1.66%)
Nov 21, 2016 5.961 6.022 5.917 5.917 4,915 +0.06(+1.05%)
Nov 18, 2016 5.868 5.966 5.833 5.856 1,253 +0.04(+0.75%)
Nov 16, 2016 5.812 87 +0.36(+6.55%)
Nov 15, 2016 6.155 6.155 5.455 5.455 1,810 -0.14(-2.50%)
Nov 14, 2016 5.609 5.609 5.595 5.595 322 -0.36(-6.00%)
Nov 11, 2016 6.047 6.047 5.462 5.952 15,775 -0.27(-4.28%)
Nov 10, 2016 6.323 6.323 5.812 6.218 35,300 -0.46(-6.82%)
Nov 09, 2016 6.667 6.821 6.583 6.674 2,084 -0.08(-1.24%)
Nov 08, 2016 6.751 6.758 6.751 6.758 1,336 +0.31(+4.78%)
Nov 07, 2016 6.835 6.835 6.429 6.450 813 -0.20(-3.06%)
Nov 01, 2016 6.653 54 -0.12(-1.81%)
Oct 31, 2016 6.775 6.775 6.775 6.775 205 +0.01(+0.21%)
Oct 28, 2016 6.761 6.761 6.712 6.761 12,145 +0.00(+0.00%)
Oct 25, 2016 6.761 1 -0.01(-0.10%)
Oct 24, 2016 7.104 7.104 6.656 6.768 11,701 +0.01(+0.21%)
Oct 21, 2016 6.719 6.782 6.719 6.754 684 -0.13(-1.93%)
Oct 20, 2016 6.887 6.887 6.887 6.887 971 +0.35(+5.35%)
Oct 19, 2016 6.817 6.817 6.537 6.537 950 -0.22(-3.31%)
Oct 18, 2016 6.600 6.814 6.600 6.761 14,909 +0.29(+4.43%)
Oct 12, 2016 6.474 6.474 6.474 6.474 2 +0.06(+0.98%)
Oct 11, 2016 6.593 6.656 6.411 6.411 1,428 -0.02(-0.33%)
Oct 10, 2016 6.467 6.530 6.425 6.432 4,620 +0.09(+1.43%)
Oct 07, 2016 6.348 6.348 6.341 6.341 351 -0.03(-0.47%)
Oct 06, 2016 6.257 6.371 6.257 6.371 460 +0.08(+1.26%)
Oct 05, 2016 6.292 6.327 6.285 6.292 2,293 +0.12(+1.97%)
Oct 04, 2016 6.170 6.170 6.170 6.170 917 +0.05(+0.81%)
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.