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 (%)
Apr 30, 2019 5.984 5.984 5.893 5.976 1,210 +0.01(+0.13%)
Apr 29, 2019 5.992 6.045 5.969 5.969 2,899 -0.02(-0.38%)
Apr 26, 2019 5.984 6.015 5.938 5.992 4,192 +0.04(+0.64%)
Apr 25, 2019 5.831 5.976 5.763 5.954 10,751 +0.08(+1.43%)
Apr 24, 2019 5.969 5.999 5.788 5.870 8,470 -0.14(-2.29%)
Apr 23, 2019 5.877 6.034 5.877 6.007 5,188 +0.12(+2.08%)
Apr 22, 2019 5.801 5.927 5.801 5.885 16,072 -0.02(-0.26%)
Apr 18, 2019 5.877 5.900 5.877 5.900 786 +0.11(+1.98%)
Apr 17, 2019 5.900 5.900 5.725 5.786 27,993 -0.18(-2.94%)
Apr 16, 2019 5.915 5.992 5.893 5.961 10,519 +0.02(+0.39%)
Apr 15, 2019 6.007 6.022 5.931 5.938 30,273 +0.01(+0.13%)
Apr 12, 2019 6.076 6.106 5.881 5.931 263,861 -0.09(-1.52%)
Apr 11, 2019 6.183 6.183 6.007 6.022 112,138 -0.22(-3.55%)
Apr 10, 2019 6.282 6.282 6.121 6.244 248,497 +0.08(+1.36%)
Apr 09, 2019 6.152 6.183 6.114 6.160 1,800 -0.10(-1.59%)
Apr 08, 2019 6.190 6.259 6.190 6.259 2,368 +0.02(+0.37%)
Apr 05, 2019 6.183 6.259 6.183 6.236 8,122 +0.13(+2.18%)
Apr 04, 2019 6.126 6.126 6.072 6.103 2,052 +0.05(+0.88%)
Apr 03, 2019 6.202 6.214 6.011 6.049 53,615 -0.32(-5.03%)
Apr 02, 2019 6.240 6.370 6.088 6.370 103,574 +0.04(+0.60%)
Apr 01, 2019 6.484 6.484 6.174 6.332 94,694 -0.94(-12.91%)
Mar 29, 2019 7.316 7.316 7.270 7.270 393 +0.10(+1.38%)
Mar 28, 2019 6.850 7.171 6.850 7.171 108,951 +0.37(+5.38%)
Mar 27, 2019 7.011 7.011 6.797 6.805 184,493 -0.42(-5.81%)
Mar 26, 2019 7.171 7.224 7.133 7.224 1,949 +0.07(+0.96%)
Mar 25, 2019 7.117 7.194 7.064 7.156 4,868 +0.14(+1.96%)
Mar 22, 2019 7.232 7.308 7.003 7.018 7,996 -0.47(-6.22%)
Mar 21, 2019 7.720 7.819 7.369 7.484 4,123 -0.49(-6.12%)
Mar 20, 2019 7.850 7.972 7.774 7.972 6,040 +0.08(+0.97%)
Mar 19, 2019 7.957 7.995 7.896 7.896 1,864 -0.09(-1.15%)
Mar 18, 2019 7.949 8.002 7.941 7.987 1,372 +0.08(+0.96%)
Mar 15, 2019 7.896 7.911 7.857 7.911 1,835 +0.10(+1.27%)
Mar 14, 2019 7.880 7.880 7.804 7.812 5,042 -0.15(-1.92%)
Mar 13, 2019 7.857 7.964 7.835 7.964 2,755 +0.10(+1.23%)
Mar 12, 2019 7.804 7.888 7.804 7.867 2,276 +0.09(+1.15%)
Mar 11, 2019 7.590 7.778 7.514 7.778 9,941 +0.45(+6.21%)
Mar 08, 2019 7.323 7.323 7.323 7.323 131 +0.00(+0.00%)
Mar 07, 2019 7.285 7.339 7.262 7.323 10,617 -0.04(-0.52%)
Mar 06, 2019 7.468 7.468 7.301 7.362 36,981 -0.29(-3.75%)
Mar 05, 2019 7.648 7.648 7.648 7.648 1 +0.00(+0.00%)
Mar 04, 2019 7.648 7.648 7.648 7.648 157 +0.00(+0.00%)
Mar 01, 2019 7.732 7.732 7.618 7.648 6,032 -0.13(-1.73%)
Feb 28, 2019 7.892 7.892 7.783 7.783 2,217 -0.29(-3.62%)
Feb 27, 2019 8.022 8.083 7.991 8.075 17,376 -0.02(-0.19%)
Feb 26, 2019 8.014 8.113 8.014 8.090 1,333 +0.15(+1.92%)
Feb 25, 2019 8.159 8.190 7.938 7.938 5,843 -0.14(-1.70%)
Feb 22, 2019 8.037 8.174 8.037 8.075 1,967 +0.08(+0.95%)
Feb 21, 2019 8.022 8.037 7.915 7.999 157,575 +0.03(+0.33%)
Feb 20, 2019 8.357 8.357 7.972 7.972 152,624 -0.30(-3.58%)
Feb 19, 2019 8.312 8.350 8.268 8.268 30,828 -0.07(-0.89%)
Feb 15, 2019 8.373 8.415 8.312 8.342 36,588 -0.01(-0.09%)
Feb 14, 2019 8.052 8.350 8.052 8.350 12,403 +0.32(+3.99%)
Feb 13, 2019 8.227 8.227 7.999 8.029 2,895 -0.29(-3.51%)
Feb 12, 2019 8.235 8.322 8.129 8.322 11,898 +0.30(+3.74%)
Feb 11, 2019 8.235 8.235 7.984 8.022 6,342 -0.11(-1.31%)
Feb 08, 2019 8.235 8.251 7.961 8.129 17,048 +0.05(+0.57%)
Feb 07, 2019 8.060 8.144 7.968 8.083 2,739 +0.08(+1.05%)
Feb 06, 2019 8.578 8.578 7.873 7.999 36,091 -0.50(-5.92%)
Feb 05, 2019 8.487 8.556 8.464 8.502 4,915 -0.02(-0.27%)
Feb 04, 2019 8.258 8.548 8.258 8.525 2,760 +0.31(+3.75%)
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.