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 (%)
May 31, 2017 5.878 5.941 5.775 5.778 44,841 -0.26(-4.35%)
May 30, 2017 6.027 6.041 6.020 6.041 3,362 -0.10(-1.62%)
May 26, 2017 5.984 6.147 5.984 6.140 1,739 +0.32(+5.49%)
May 25, 2017 5.835 5.870 5.771 5.821 49,374 -0.18(-2.96%)
May 24, 2017 5.991 6.296 5.991 5.998 9,809 +0.18(+3.17%)
May 23, 2017 5.920 5.920 5.814 5.814 1,193 +0.09(+1.49%)
May 22, 2017 6.073 6.073 5.494 5.729 4,437 -0.13(-2.18%)
May 19, 2017 5.579 6.019 5.579 5.856 3,073 +0.36(+6.59%)
May 18, 2017 6.034 6.389 5.303 5.494 57,179 -1.07(-16.28%)
May 17, 2017 6.758 6.822 6.563 6.563 3,430 -0.40(-5.77%)
May 16, 2017 7.020 7.020 6.928 6.965 3,003 -0.04(-0.60%)
May 15, 2017 6.999 7.006 6.999 7.006 924 +0.16(+2.31%)
May 11, 2017 6.848 202 +0.57(+9.13%)
May 10, 2017 6.580 6.637 6.275 6.275 2,007 -0.40(-6.06%)
May 09, 2017 6.460 6.907 6.460 6.680 8,493 -0.13(-1.98%)
May 08, 2017 6.213 6.815 6.213 6.815 2,214 -0.02(-0.31%)
May 05, 2017 6.871 6.871 6.836 6.836 349 +0.14(+2.12%)
May 04, 2017 6.566 6.694 6.431 6.694 2,535 +0.08(+1.18%)
May 03, 2017 6.925 6.925 6.616 6.616 311 -0.27(-3.86%)
May 02, 2017 6.881 6.981 6.832 6.881 7,259 -0.54(-7.27%)
May 01, 2017 7.144 7.421 7.144 7.421 1,339 +0.34(+4.81%)
Apr 28, 2017 7.080 7.080 7.080 7.080 387 -0.13(-1.77%)
Apr 27, 2017 7.208 7.208 7.201 7.208 1,278 +0.23(+3.36%)
Apr 26, 2017 7.016 7.123 6.974 6.974 532 -0.04(-0.51%)
Apr 25, 2017 7.094 7.094 7.009 7.009 1,855 -0.21(-2.85%)
Apr 24, 2017 7.165 7.215 7.165 7.215 5,703 +0.26(+3.67%)
Apr 21, 2017 7.279 7.279 6.775 6.959 1,616 +0.01(+0.10%)
Apr 20, 2017 6.995 7.005 6.952 6.952 865 -0.04(-0.61%)
Apr 19, 2017 7.059 7.059 6.995 6.995 281 -0.18(-2.57%)
Apr 18, 2017 7.385 7.385 7.179 7.179 1,144 -0.09(-1.27%)
Apr 17, 2017 7.272 7.272 7.272 7.272 428 +0.21(+3.02%)
Apr 13, 2017 7.059 7.059 7.059 7.059 707 +0.00(+0.00%)
Apr 12, 2017 7.165 7.165 7.059 7.059 232,007 -0.01(-0.10%)
Apr 11, 2017 7.030 7.066 7.030 7.066 43,977 +0.12(+1.74%)
Apr 07, 2017 6.945 15 -0.23(-3.16%)
Apr 06, 2017 7.183 7.193 7.094 7.172 1,306 -0.13(-1.84%)
Apr 05, 2017 7.215 7.456 7.215 7.307 218,626 +0.26(+3.62%)
Apr 04, 2017 7.151 7.279 7.048 7.052 8,640 -0.22(-3.07%)
Apr 03, 2017 7.133 7.282 7.133 7.275 1,210 +0.17(+2.40%)
Mar 31, 2017 7.254 7.395 7.041 7.105 16,684 -0.26(-3.47%)
Mar 30, 2017 7.402 7.402 7.339 7.360 222,467 +0.11(+1.47%)
Mar 27, 2017 7.254 4 +0.11(+1.59%)
Mar 24, 2017 7.178 7.178 7.140 7.140 1,080 +0.09(+1.32%)
Mar 23, 2017 7.013 7.048 6.988 7.047 3,968 -0.19(-2.56%)
Mar 21, 2017 7.232 121 -0.19(-2.58%)
Mar 20, 2017 7.055 7.431 7.055 7.424 4,651 +0.24(+3.36%)
Mar 17, 2017 7.212 7.212 7.183 7.183 1,765 -0.14(-1.94%)
Mar 16, 2017 7.346 7.346 7.211 7.324 741 -0.18(-2.36%)
Mar 15, 2017 7.062 7.502 6.998 7.502 24,355 +0.48(+6.87%)
Mar 14, 2017 7.154 7.154 6.665 7.020 30,566 -0.11(-1.49%)
Mar 13, 2017 7.168 7.168 7.126 7.126 1,163 +0.01(+0.10%)
Mar 10, 2017 7.119 7.133 7.119 7.119 707 +0.03(+0.40%)
Mar 08, 2017 7.090 5 -0.09(-1.28%)
Mar 06, 2017 7.183 60 -0.09(-1.17%)
Mar 03, 2017 7.147 7.268 7.147 7.268 609 +0.13(+1.75%)
Mar 02, 2017 7.516 7.516 7.140 7.143 5,654 -0.13(-1.76%)
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.